Indicators

Barclays Plc ADR (NY: BCS )

10.24 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	8.505	8.560	8.425	8.552	3,617,341	-0.07(-0.83%)
Jul 28, 2017	8.600	8.636	8.529	8.624	3,270,559	-0.04(-0.46%)
Jul 27, 2017	8.752	8.808	8.624	8.664	4,607,433	-0.14(-1.54%)
Jul 26, 2017	8.800	8.831	8.748	8.800	4,503,306	+0.10(+1.19%)
Jul 25, 2017	8.728	8.776	8.680	8.696	2,816,335	+0.12(+1.39%)
Jul 24, 2017	8.529	8.584	8.513	8.576	2,526,327	+0.09(+1.03%)
Jul 21, 2017	8.505	8.513	8.442	8.489	2,747,983	-0.13(-1.48%)
Jul 20, 2017	8.592	8.632	8.580	8.616	2,557,369	+0.06(+0.75%)
Jul 19, 2017	8.544	8.584	8.544	8.552	2,104,825	-0.02(-0.19%)
Jul 18, 2017	8.552	8.576	8.489	8.568	3,174,610	-0.12(-1.38%)
Jul 17, 2017	8.656	8.724	8.648	8.688	1,767,389	-0.03(-0.37%)
Jul 14, 2017	8.624	8.744	8.600	8.720	2,579,940	-0.02(-0.18%)
Jul 13, 2017	8.752	8.752	8.696	8.736	3,558,284	+0.15(+1.76%)
Jul 12, 2017	8.568	8.600	8.517	8.584	3,589,860	+0.10(+1.22%)
Jul 11, 2017	8.505	8.513	8.409	8.481	3,590,271	-0.06(-0.75%)
Jul 10, 2017	8.513	8.584	8.497	8.544	2,991,560	-0.02(-0.28%)
Jul 07, 2017	8.560	8.584	8.505	8.568	3,405,515	-0.03(-0.37%)
Jul 06, 2017	8.560	8.688	8.556	8.600	5,120,699	+0.11(+1.31%)
Jul 05, 2017	8.465	8.497	8.382	8.489	4,798,398	-0.04(-0.47%)

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.