Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc ADR (NY: BCS )

10.24 -0.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.490 7.537 7.306 7.306 23,973,704 -0.21(-2.84%)
Jan 30, 2024 7.441 7.548 7.441 7.519 16,173,233 +0.10(+1.31%)
Jan 29, 2024 7.373 7.431 7.306 7.422 16,285,480 -0.06(-0.78%)
Jan 26, 2024 7.461 7.499 7.412 7.480 20,076,714 +0.17(+2.39%)
Jan 25, 2024 7.344 7.373 7.228 7.306 22,299,296 -0.04(-0.53%)
Jan 24, 2024 7.402 7.422 7.335 7.344 19,892,790 +0.00(+0.00%)
Jan 23, 2024 7.325 7.369 7.267 7.344 17,399,236 +0.10(+1.34%)
Jan 22, 2024 7.199 7.296 7.189 7.247 15,844,969 +0.12(+1.63%)
Jan 19, 2024 7.034 7.141 7.005 7.131 17,876,026 +0.07(+0.96%)
Jan 18, 2024 7.054 7.078 6.981 7.063 17,710,112 +0.07(+0.97%)
Jan 17, 2024 6.957 7.025 6.937 6.995 17,896,436 -0.05(-0.69%)
Jan 16, 2024 7.092 7.102 7.005 7.044 20,738,450 -0.24(-3.32%)
Jan 12, 2024 7.412 7.461 7.238 7.286 28,767,804 +0.00(+0.00%)
Jan 11, 2024 7.422 7.446 7.238 7.286 27,185,668 -0.40(-5.17%)
Jan 10, 2024 7.664 7.703 7.625 7.683 22,168,386 +0.03(+0.38%)
Jan 09, 2024 7.732 7.751 7.635 7.654 23,019,822 -0.19(-2.47%)
Jan 08, 2024 7.761 7.858 7.722 7.848 22,312,676 +0.07(+0.87%)
Jan 05, 2024 7.712 7.858 7.703 7.780 23,328,922 +0.09(+1.13%)
Jan 04, 2024 7.635 7.800 7.625 7.693 22,491,208 +0.07(+0.89%)
Jan 03, 2024 7.567 7.703 7.538 7.625 28,108,864 -0.05(-0.63%)
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.