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 (%)
Sep 29, 2023	7.840	7.890	7.770	7.790	6,736,776	-0.04(-0.51%)
Sep 28, 2023	7.730	7.880	7.730	7.830	5,922,205	+0.08(+1.03%)
Sep 27, 2023	7.790	7.800	7.660	7.750	10,138,904	-0.04(-0.51%)
Sep 26, 2023	7.780	7.930	7.760	7.790	13,005,749	+0.17(+2.23%)
Sep 25, 2023	7.570	7.630	7.600	7.620	7,062,839	-0.04(-0.52%)
Sep 22, 2023	7.760	7.770	7.640	7.660	10,705,283	-0.05(-0.65%)
Sep 21, 2023	7.680	7.785	7.675	7.710	9,415,118	-0.11(-1.41%)
Sep 20, 2023	7.960	8.030	7.800	7.820	8,146,414	-0.12(-1.51%)
Sep 19, 2023	7.900	7.970	7.890	7.940	9,844,032	+0.08(+1.02%)
Sep 18, 2023	7.950	7.970	7.850	7.860	8,123,247	-0.14(-1.75%)
Sep 15, 2023	7.980	8.045	7.955	8.000	9,524,002	+0.03(+0.38%)
Sep 14, 2023	7.950	7.990	7.910	7.970	9,679,557	+0.12(+1.53%)
Sep 13, 2023	7.850	7.900	7.820	7.850	8,962,462	+0.11(+1.42%)
Sep 12, 2023	7.610	7.780	7.590	7.740	11,193,216	+0.20(+2.65%)
Sep 11, 2023	7.530	7.580	7.510	7.540	6,709,852	+0.12(+1.62%)
Sep 08, 2023	7.350	7.450	7.340	7.420	6,337,769	+0.06(+0.82%)
Sep 07, 2023	7.430	7.480	7.350	7.360	11,088,430	-0.11(-1.47%)
Sep 06, 2023	7.500	7.550	7.430	7.470	7,132,929	-0.04(-0.53%)
Sep 05, 2023	7.640	7.665	7.500	7.510	8,095,460	-0.04(-0.53%)

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.