Indicators

Barclays Plc ADR (NY: BCS )

12.22 -0.03 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	7.112	7.185	7.047	7.071	4,770,633	-0.04(-0.59%)
Feb 27, 2019	7.081	7.153	7.057	7.113	7,099,606	+0.22(+3.12%)
Feb 26, 2019	6.865	6.961	6.842	6.897	5,048,253	+0.30(+4.59%)
Feb 25, 2019	6.562	6.658	6.554	6.594	3,238,851	+0.09(+1.35%)
Feb 22, 2019	6.554	6.554	6.467	6.507	4,123,868	-0.17(-2.51%)
Feb 21, 2019	6.706	6.730	6.634	6.674	3,440,210	-0.02(-0.24%)
Feb 20, 2019	6.650	6.722	6.626	6.690	4,623,677	+0.07(+1.08%)
Feb 19, 2019	6.531	6.642	6.523	6.618	5,326,700	+0.09(+1.34%)
Feb 15, 2019	6.483	6.554	6.475	6.531	2,094,603	+0.11(+1.74%)
Feb 14, 2019	6.403	6.451	6.379	6.419	2,169,916	-0.04(-0.62%)
Feb 13, 2019	6.507	6.531	6.459	6.459	1,868,733	-0.02(-0.37%)
Feb 12, 2019	6.467	6.531	6.467	6.483	2,430,344	+0.06(+0.99%)
Feb 11, 2019	6.451	6.479	6.395	6.419	3,243,559	-0.06(-0.98%)
Feb 08, 2019	6.467	6.483	6.387	6.483	3,634,517	-0.02(-0.25%)
Feb 07, 2019	6.594	6.609	6.483	6.499	3,212,151	-0.15(-2.28%)
Feb 06, 2019	6.626	6.690	6.618	6.650	2,675,693	+0.00(+0.00%)
Feb 05, 2019	6.642	6.674	6.602	6.650	2,420,508	+0.02(+0.36%)
Feb 04, 2019	6.586	6.634	6.578	6.626	1,933,461	+0.03(+0.48%)

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.