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 (%)
Feb 28, 2023	8.480	8.550	8.445	8.460	4,736,062	+0.11(+1.32%)
Feb 27, 2023	8.330	8.390	8.315	8.350	3,836,052	+0.12(+1.46%)
Feb 24, 2023	8.200	8.245	8.180	8.230	3,523,491	-0.09(-1.08%)
Feb 23, 2023	8.410	8.425	8.250	8.320	5,932,160	-0.04(-0.48%)
Feb 22, 2023	8.350	8.427	8.330	8.360	5,765,905	+0.02(+0.24%)
Feb 21, 2023	8.440	8.455	8.300	8.340	4,375,626	-0.09(-1.07%)
Feb 17, 2023	8.420	8.440	8.360	8.430	5,197,733	-0.03(-0.35%)
Feb 16, 2023	8.350	8.500	8.330	8.460	4,282,895	+0.01(+0.12%)
Feb 15, 2023	8.370	8.480	8.290	8.450	8,124,827	-0.77(-8.35%)
Feb 14, 2023	9.150	9.290	9.130	9.220	3,664,778	+0.08(+0.88%)
Feb 13, 2023	9.060	9.150	9.032	9.140	2,313,345	+0.09(+0.99%)
Feb 10, 2023	9.090	9.110	9.000	9.050	4,402,378	-0.15(-1.63%)
Feb 09, 2023	9.420	9.435	9.182	9.200	5,528,325	+0.00(+0.00%)
Feb 08, 2023	9.250	9.260	9.200	9.200	3,931,551	-0.03(-0.33%)
Feb 07, 2023	9.150	9.255	9.115	9.230	5,359,454	+0.16(+1.76%)
Feb 06, 2023	9.050	9.090	9.005	9.070	5,111,191	-0.07(-0.77%)
Feb 03, 2023	9.170	9.240	9.120	9.140	4,663,995	-0.13(-1.40%)
Feb 02, 2023	9.340	9.359	9.235	9.270	4,336,254	-0.08(-0.86%)

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.