Indicators

Barclays Plc ADR (NY: BCS )

9.100 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	6.495	6.526	6.329	6.390	6,921,508	-0.23(-3.45%)
Jan 28, 2021	6.434	6.680	6.425	6.618	8,040,101	+0.21(+3.29%)
Jan 27, 2021	6.469	6.495	6.364	6.408	6,526,036	-0.26(-3.95%)
Jan 26, 2021	6.689	6.732	6.645	6.671	3,357,751	+0.07(+1.06%)
Jan 25, 2021	6.618	6.645	6.522	6.601	4,330,009	-0.25(-3.71%)
Jan 22, 2021	6.820	6.873	6.776	6.855	2,493,857	-0.08(-1.14%)
Jan 21, 2021	7.005	7.022	6.908	6.934	2,599,367	-0.04(-0.50%)
Jan 20, 2021	6.943	6.987	6.917	6.969	2,939,625	-0.04(-0.50%)
Jan 19, 2021	7.005	7.040	6.943	7.005	3,236,820	-0.04(-0.62%)
Jan 15, 2021	7.162	7.171	6.978	7.048	5,189,137	-0.31(-4.18%)
Jan 14, 2021	7.303	7.382	7.285	7.356	3,779,942	+0.09(+1.21%)
Jan 13, 2021	7.277	7.312	7.224	7.268	4,519,832	-0.11(-1.55%)
Jan 12, 2021	7.312	7.382	7.268	7.382	4,737,760	+0.18(+2.56%)
Jan 11, 2021	7.083	7.215	7.066	7.198	3,869,008	-0.05(-0.73%)
Jan 08, 2021	7.329	7.347	7.161	7.250	4,441,777	-0.09(-1.20%)
Jan 07, 2021	7.364	7.439	7.312	7.338	5,354,445	-0.06(-0.83%)
Jan 06, 2021	7.224	7.461	7.198	7.399	8,509,679	+0.54(+7.94%)
Jan 05, 2021	6.715	6.882	6.706	6.855	4,778,876	+0.11(+1.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.