Indicators

Barclays Plc ADR (NY: BCS )

10.42 +0.06 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	8.497	8.576	8.470	8.571	4,840,861	+0.01(+0.11%)
Jan 30, 2023	8.590	8.641	8.562	8.562	3,973,146	-0.03(-0.32%)
Jan 27, 2023	8.544	8.608	8.516	8.590	3,434,994	-0.01(-0.11%)
Jan 26, 2023	8.571	8.599	8.511	8.599	4,143,234	+0.15(+1.75%)
Jan 25, 2023	8.322	8.451	8.314	8.451	5,600,125	+0.19(+2.35%)
Jan 24, 2023	8.313	8.350	8.257	8.257	3,144,637	-0.13(-1.54%)
Jan 23, 2023	8.294	8.387	8.290	8.387	3,167,065	+0.11(+1.34%)
Jan 20, 2023	8.239	8.285	8.224	8.276	2,880,391	+0.04(+0.45%)
Jan 19, 2023	8.193	8.248	8.156	8.239	4,778,380	-0.08(-1.00%)
Jan 18, 2023	8.442	8.475	8.313	8.322	4,719,077	+0.00(+0.00%)
Jan 17, 2023	8.340	8.359	8.262	8.322	4,774,307	+0.05(+0.56%)
Jan 13, 2023	8.110	8.276	8.100	8.276	4,223,623	+0.16(+1.93%)
Jan 12, 2023	8.073	8.153	7.999	8.119	3,992,514	+0.20(+2.57%)
Jan 11, 2023	7.879	7.925	7.878	7.916	2,242,523	+0.07(+0.94%)
Jan 10, 2023	7.795	7.851	7.763	7.842	2,723,324	+0.00(+0.00%)
Jan 09, 2023	7.888	7.906	7.823	7.842	4,261,183	+0.03(+0.35%)
Jan 06, 2023	7.685	7.823	7.657	7.814	4,648,174	+0.07(+0.95%)
Jan 05, 2023	7.685	7.759	7.666	7.740	5,234,880	+0.08(+1.09%)
Jan 04, 2023	7.509	7.657	7.509	7.657	6,402,065	+0.30(+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.