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 (%)
Sep 30, 2019	6.270	6.287	6.219	6.228	2,235,199	-0.03(-0.41%)
Sep 27, 2019	6.228	6.279	6.211	6.253	2,524,541	+0.05(+0.82%)
Sep 26, 2019	6.211	6.241	6.194	6.202	3,128,191	+0.04(+0.69%)
Sep 25, 2019	6.092	6.211	6.075	6.160	3,674,432	+0.01(+0.14%)
Sep 24, 2019	6.219	6.228	6.134	6.151	3,072,698	-0.13(-2.03%)
Sep 23, 2019	6.253	6.296	6.219	6.279	2,600,166	-0.08(-1.33%)
Sep 20, 2019	6.380	6.431	6.330	6.364	4,928,276	+0.05(+0.81%)
Sep 19, 2019	6.321	6.380	6.300	6.313	3,744,290	+0.07(+1.09%)
Sep 18, 2019	6.262	6.296	6.202	6.245	5,286,788	-0.10(-1.60%)
Sep 17, 2019	6.330	6.355	6.283	6.347	3,084,476	-0.11(-1.71%)
Sep 16, 2019	6.448	6.487	6.429	6.457	3,506,009	-0.14(-2.06%)
Sep 13, 2019	6.550	6.610	6.529	6.593	7,189,048	+0.35(+5.57%)
Sep 12, 2019	6.160	6.287	6.126	6.245	4,186,643	+0.00(+0.00%)
Sep 11, 2019	6.228	6.245	6.164	6.245	3,700,975	+0.04(+0.68%)
Sep 10, 2019	6.228	6.236	6.151	6.202	6,393,058	+0.30(+5.03%)
Sep 09, 2019	5.812	5.914	5.804	5.905	6,828,977	+0.08(+1.31%)
Sep 06, 2019	5.829	5.846	5.812	5.829	2,684,947	+0.03(+0.44%)
Sep 05, 2019	5.778	5.829	5.778	5.804	3,587,758	+0.13(+2.24%)
Sep 04, 2019	5.668	5.676	5.630	5.676	3,237,699	+0.06(+1.06%)

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.