Indicators

Barclays Plc ADR (NY: BCS )

10.24 -0.05 (-0.49%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	8.784	8.800	8.689	8.745	4,385,140	-0.09(-1.07%)
Jan 30, 2017	8.887	8.895	8.792	8.839	4,502,231	-0.26(-2.86%)
Jan 27, 2017	9.155	9.163	9.084	9.100	1,726,349	-0.13(-1.45%)
Jan 26, 2017	9.274	9.290	9.187	9.234	4,562,009	-0.02(-0.17%)
Jan 25, 2017	9.195	9.250	9.171	9.250	3,830,964	+0.20(+2.18%)
Jan 24, 2017	8.966	9.108	8.958	9.053	3,215,205	+0.17(+1.87%)
Jan 23, 2017	8.784	8.895	8.776	8.887	2,301,504	+0.05(+0.54%)
Jan 20, 2017	8.831	8.867	8.792	8.839	3,032,902	-0.02(-0.27%)
Jan 19, 2017	8.910	8.926	8.808	8.863	2,974,681	+0.01(+0.09%)
Jan 18, 2017	8.831	8.863	8.776	8.855	5,078,866	-0.10(-1.15%)
Jan 17, 2017	9.163	9.171	8.958	8.958	8,420,278	-0.03(-0.35%)
Jan 13, 2017		8.989	8.989	8.989	0	-0.01(-0.09%)
Jan 12, 2017	9.045	9.076	8.948	8.997	3,841,319	-0.07(-0.78%)
Jan 11, 2017	8.879	9.076	8.875	9.068	5,185,454	+0.02(+0.17%)
Jan 10, 2017	9.021	9.116	8.997	9.053	2,845,985	+0.10(+1.15%)
Jan 09, 2017	8.958	9.021	8.910	8.950	3,645,484	-0.17(-1.82%)
Jan 06, 2017	9.124	9.147	9.084	9.116	2,999,008	+0.00(+0.00%)
Jan 05, 2017	9.140	9.171	9.045	9.116	4,004,331	-0.05(-0.52%)
Jan 04, 2017	9.037	9.163	9.005	9.163	2,929,934	+0.18(+2.02%)

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.