Indicators

Barclays Plc ADR (NY: BCS )

12.41 -0.29 (-2.28%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	9.200	9.285	9.170	9.280	4,471,200	+0.01(+0.11%)
Jan 30, 2023	9.300	9.355	9.270	9.270	3,669,746	-0.03(-0.32%)
Jan 27, 2023	9.250	9.320	9.220	9.300	3,172,689	-0.01(-0.11%)
Jan 26, 2023	9.280	9.310	9.215	9.310	3,826,845	+0.16(+1.75%)
Jan 25, 2023	9.010	9.150	9.001	9.150	5,172,484	+0.21(+2.35%)
Jan 24, 2023	9.000	9.040	8.940	8.940	2,904,504	-0.14(-1.54%)
Jan 23, 2023	8.980	9.080	8.975	9.080	2,925,219	+0.12(+1.34%)
Jan 20, 2023	8.920	8.970	8.904	8.960	2,660,437	+0.04(+0.45%)
Jan 19, 2023	8.870	8.930	8.830	8.920	4,413,490	-0.09(-1.00%)
Jan 18, 2023	9.140	9.175	9.000	9.010	4,358,715	+0.00(+0.00%)
Jan 17, 2023	9.030	9.050	8.945	9.010	4,409,728	+0.05(+0.56%)
Jan 13, 2023	8.780	8.960	8.770	8.960	3,901,096	+0.17(+1.93%)
Jan 12, 2023	8.740	8.828	8.660	8.790	3,687,635	+0.22(+2.57%)
Jan 11, 2023	8.530	8.580	8.530	8.570	2,071,278	+0.08(+0.94%)
Jan 10, 2023	8.440	8.500	8.405	8.490	2,515,364	+0.00(+0.00%)
Jan 09, 2023	8.540	8.560	8.470	8.490	3,935,787	+0.03(+0.35%)
Jan 06, 2023	8.320	8.470	8.290	8.460	4,293,227	+0.08(+0.95%)
Jan 05, 2023	8.320	8.400	8.300	8.380	4,835,130	+0.09(+1.09%)
Jan 04, 2023	8.130	8.290	8.130	8.290	5,913,186	+0.32(+4.02%)

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.