Indicators

Barclays Plc ADR (NY: BCS )

10.42 +0.06 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	8.093	8.308	8.039	8.285	4,693,775	+0.32(+3.95%)
Jan 28, 2016	8.008	8.024	7.874	7.970	4,325,162	+0.00(+0.00%)
Jan 27, 2016	7.970	8.193	7.924	7.970	6,172,958	-0.23(-2.81%)
Jan 26, 2016	8.008	8.208	8.001	8.201	3,428,365	+0.22(+2.69%)
Jan 25, 2016	8.116	8.124	7.978	7.985	4,474,304	-0.46(-5.46%)
Jan 22, 2016	8.454	8.554	8.393	8.447	4,252,153	+0.28(+3.48%)
Jan 21, 2016	8.047	8.247	7.939	8.162	5,312,244	+0.11(+1.34%)
Jan 20, 2016	8.024	8.131	7.847	8.055	9,298,482	-0.21(-2.51%)
Jan 19, 2016	8.454	8.454	8.208	8.262	5,824,934	-0.16(-1.92%)
Jan 15, 2016	8.477	8.423	8.423	8.423	7,692,416	-0.47(-5.27%)
Jan 14, 2016	8.723	8.949	8.612	8.892	6,034,542	+0.09(+1.05%)
Jan 13, 2016	9.084	9.107	8.785	8.800	4,205,786	-0.30(-3.29%)
Jan 12, 2016	9.107	9.131	8.969	9.100	3,153,833	+0.02(+0.25%)
Jan 11, 2016	9.123	9.138	8.969	9.077	4,184,132	+0.10(+1.11%)
Jan 08, 2016	9.238	9.261	8.961	8.977	4,234,739	-0.19(-2.10%)
Jan 07, 2016	9.261	9.361	9.157	9.169	5,269,657	-0.38(-3.95%)
Jan 06, 2016	9.522	9.607	9.499	9.546	3,946,911	-0.27(-2.74%)
Jan 05, 2016	9.830	9.864	9.711	9.815	2,609,619	-0.06(-0.62%)

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.