Indicators

Barclays Plc ADR (NY: BCS )

10.29 UNCHANGED

Streaming Delayed Price Updated: 2:21 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	7.596	7.645	7.528	7.548	6,952,980	-0.04(-0.51%)
Sep 28, 2023	7.490	7.635	7.490	7.587	6,112,267	+0.08(+1.03%)
Sep 27, 2023	7.548	7.557	7.422	7.509	10,464,293	-0.04(-0.51%)
Sep 26, 2023	7.538	7.683	7.519	7.548	13,423,144	+0.16(+2.23%)
Sep 25, 2023	7.335	7.393	7.364	7.383	7,289,508	-0.04(-0.52%)
Sep 22, 2023	7.519	7.528	7.402	7.422	11,048,849	-0.05(-0.65%)
Sep 21, 2023	7.441	7.543	7.436	7.470	9,717,279	-0.11(-1.41%)
Sep 20, 2023	7.712	7.780	7.557	7.577	8,407,858	-0.12(-1.51%)
Sep 19, 2023	7.654	7.722	7.645	7.693	10,159,958	+0.08(+1.02%)
Sep 18, 2023	7.703	7.722	7.606	7.616	8,383,947	-0.14(-1.75%)
Sep 15, 2023	7.732	7.795	7.708	7.751	9,829,657	+0.03(+0.38%)
Sep 14, 2023	7.703	7.742	7.664	7.722	9,990,204	+0.12(+1.53%)
Sep 13, 2023	7.606	7.654	7.577	7.606	9,250,096	+0.11(+1.42%)
Sep 12, 2023	7.373	7.538	7.354	7.499	11,552,442	+0.19(+2.65%)
Sep 11, 2023	7.296	7.344	7.276	7.306	6,925,192	+0.12(+1.62%)
Sep 08, 2023	7.121	7.218	7.112	7.189	6,541,168	+0.06(+0.82%)
Sep 07, 2023	7.199	7.247	7.121	7.131	11,444,293	-0.11(-1.47%)
Sep 06, 2023	7.267	7.315	7.199	7.238	7,361,847	-0.04(-0.53%)
Sep 05, 2023	7.402	7.427	7.267	7.276	8,355,269	-0.04(-0.53%)

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.