Indicators

Barclays Plc ADR (NY: BCS )

12.22 -0.03 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	9.262	9.289	9.145	9.160	5,154,136	+0.02(+0.26%)
Feb 27, 2018	9.145	9.223	9.133	9.137	4,983,259	+0.00(+0.00%)
Feb 26, 2018	9.160	9.160	9.051	9.137	4,526,137	+0.00(+0.00%)
Feb 23, 2018	9.184	9.199	9.082	9.137	5,146,595	+0.03(+0.34%)
Feb 22, 2018				9.106	6,381,432	+0.27(+3.09%)
Feb 21, 2018	8.794	8.919	8.790	8.833	4,279,034	+0.04(+0.44%)
Feb 20, 2018	8.809	8.856	8.767	8.794	5,067,168	-0.04(-0.44%)
Feb 16, 2018		8.833	8.833	8.833	0	+0.05(+0.53%)
Feb 15, 2018	8.770	8.794	8.685	8.786	5,615,272	+0.11(+1.26%)
Feb 14, 2018	8.396	8.677	8.388	8.677	6,669,962	+0.22(+2.58%)
Feb 13, 2018	8.412	8.466	8.388	8.459	5,414,846	+0.04(+0.46%)
Feb 12, 2018	8.404	8.443	8.303	8.420	9,935,543	+0.04(+0.47%)
Feb 09, 2018	8.349	8.443	8.116	8.381	11,742,224	+0.05(+0.56%)
Feb 08, 2018	8.630	8.630	8.365	8.334	16,835,596	+0.05(+0.66%)
Feb 07, 2018	8.326	8.404	8.217	8.279	6,879,136	-0.06(-0.75%)
Feb 06, 2018	8.116	8.377	8.092	8.342	8,474,424	+0.09(+1.04%)
Feb 05, 2018	8.482	8.505	8.131	8.256	6,916,139	-0.30(-3.46%)
Feb 02, 2018	8.716	8.724	8.537	8.552	3,416,657	-0.30(-3.43%)

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.