Indicators

Barclays Plc ADR (NY: BCS )

10.30 +0.02 (+0.15%)

Streaming Delayed Price Updated: 2:07 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.986	5.065	4.893	4.968	6,152,274	-0.21(-4.07%)
May 28, 2020	5.302	5.319	5.170	5.179	8,611,140	+0.06(+1.20%)
May 27, 2020	5.161	5.196	5.021	5.117	7,677,359	+0.34(+7.17%)
May 26, 2020	4.670	4.819	4.661	4.775	5,098,193	+0.36(+8.15%)
May 22, 2020	4.485	4.485	4.362	4.415	3,947,791	-0.03(-0.59%)
May 21, 2020	4.450	4.520	4.406	4.441	3,828,731	-0.10(-2.13%)
May 20, 2020	4.485	4.564	4.476	4.538	4,322,505	+0.14(+3.19%)
May 19, 2020	4.468	4.503	4.380	4.398	6,746,003	-0.14(-3.09%)
May 18, 2020	4.389	4.551	4.341	4.538	5,965,951	+0.40(+9.77%)
May 15, 2020	4.152	4.187	4.082	4.134	3,943,803	-0.04(-1.05%)
May 14, 2020	3.985	4.196	3.897	4.178	7,956,215	+0.04(+1.06%)
May 13, 2020	4.266	4.270	4.099	4.134	6,396,204	-0.17(-3.88%)
May 12, 2020	4.468	4.485	4.292	4.301	6,055,085	-0.14(-3.16%)
May 11, 2020	4.468	4.468	4.398	4.441	4,108,251	-0.18(-3.98%)
May 08, 2020	4.591	4.635	4.538	4.626	2,351,335	+0.13(+2.93%)
May 07, 2020	4.433	4.569	4.425	4.494	5,137,602	+0.17(+3.85%)
May 06, 2020	4.433	4.446	4.301	4.327	4,708,507	-0.09(-1.99%)
May 05, 2020	4.477	4.518	4.406	4.415	5,246,930	+0.03(+0.60%)
May 04, 2020	4.319	4.398	4.283	4.389	5,158,155	-0.11(-2.53%)

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.