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 (%)
Mar 28, 2024	9.460	9.435	9.435	9.450	22,363,472	+0.03(+0.32%)
Mar 27, 2024	9.280	9.420	9.280	9.420	17,262,168	+0.17(+1.84%)
Mar 26, 2024	9.300	9.330	9.234	9.250	10,277,055	-0.01(-0.11%)
Mar 25, 2024	9.230	9.340	9.230	9.260	12,399,574	+0.01(+0.11%)
Mar 22, 2024	9.340	9.376	9.230	9.250	13,656,616	-0.11(-1.18%)
Mar 21, 2024	9.340	9.480	9.330	9.360	20,584,282	+0.09(+0.97%)
Mar 20, 2024	9.020	9.270	9.005	9.270	15,852,023	+0.27(+3.00%)
Mar 19, 2024	9.010	9.080	8.990	9.000	12,131,709	-0.08(-0.88%)
Mar 18, 2024	9.120	9.140	9.070	9.080	11,783,917	-0.06(-0.66%)
Mar 15, 2024	9.120	9.230	9.110	9.140	17,230,532	+0.16(+1.78%)
Mar 14, 2024	9.170	9.200	8.940	8.980	19,341,512	-0.19(-2.07%)
Mar 13, 2024	9.130	9.250	9.123	9.170	14,901,842	-0.05(-0.54%)
Mar 12, 2024	9.180	9.250	9.120	9.220	14,961,112	+0.11(+1.21%)
Mar 11, 2024	9.020	9.110	9.010	9.110	14,785,333	+0.14(+1.56%)
Mar 08, 2024	9.030	9.085	8.930	8.970	15,872,299	-0.05(-0.55%)
Mar 07, 2024	8.900	9.020	8.890	9.020	14,487,589	+0.16(+1.81%)
Mar 06, 2024	8.870	8.880	8.775	8.860	18,884,618	+0.14(+1.61%)
Mar 05, 2024	8.640	8.810	8.630	8.720	16,261,432	+0.01(+0.11%)
Mar 04, 2024	8.670	8.780	8.670	8.710	13,841,222	+0.05(+0.58%)

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.