Indicators

Barclays Plc ADR (NY: BCS )

10.26 +0.01 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	7.645	7.664	7.587	7.635	14,313,939	-0.01(-0.13%)
Dec 28, 2023	7.654	7.703	7.635	7.645	11,439,066	-0.06(-0.75%)
Dec 27, 2023	7.683	7.751	7.669	7.703	11,362,490	-0.02(-0.25%)
Dec 26, 2023	7.616	7.751	7.607	7.722	12,159,518	+0.10(+1.27%)
Dec 22, 2023	7.577	7.683	7.577	7.625	7,345,964	+0.11(+1.42%)
Dec 21, 2023	7.509	7.548	7.470	7.519	8,951,701	+0.09(+1.17%)
Dec 20, 2023	7.538	7.572	7.412	7.431	13,078,844	+0.05(+0.66%)
Dec 19, 2023	7.373	7.422	7.369	7.383	11,969,458	+0.14(+1.87%)
Dec 18, 2023	7.306	7.310	7.228	7.247	7,368,126	+0.00(+0.00%)
Dec 15, 2023	7.315	7.373	7.247	7.247	11,890,359	-0.29(-3.86%)
Dec 14, 2023	7.441	7.683	7.412	7.538	29,219,586	+0.32(+4.43%)
Dec 13, 2023	6.976	7.228	6.928	7.218	21,755,518	+0.19(+2.76%)
Dec 12, 2023	7.025	7.044	6.966	7.025	16,313,547	-0.04(-0.55%)
Dec 11, 2023	7.054	7.083	7.010	7.063	17,944,742	-0.05(-0.68%)
Dec 08, 2023	6.995	7.121	6.986	7.112	18,070,328	+0.17(+2.51%)
Dec 07, 2023	6.860	6.947	6.840	6.937	14,977,269	+0.09(+1.27%)
Dec 06, 2023	6.879	6.976	6.840	6.850	19,831,076	+0.03(+0.43%)
Dec 05, 2023	6.889	6.908	6.802	6.821	20,573,294	-0.04(-0.57%)
Dec 04, 2023	7.054	7.131	6.840	6.860	37,503,712	-0.31(-4.32%)

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.