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, 2022	9.612	9.719		9.719	4,151,777	+0.07(+0.74%)
Jan 28, 2022	9.585	9.656	9.469	9.648	6,702,946	-0.21(-2.17%)
Jan 27, 2022	10.05	10.08	9.755	9.862	9,038,094	+0.01(+0.09%)
Jan 26, 2022	10.02	10.06	9.799	9.853	6,841,013	+0.08(+0.82%)
Jan 25, 2022	9.576	9.830	9.420	9.772	6,258,626	+0.29(+3.01%)
Jan 24, 2022	9.415	9.505	9.148	9.487	7,097,957	-0.21(-2.12%)
Jan 21, 2022	9.853	9.853	9.643	9.692	8,920,792	-0.29(-2.95%)
Jan 20, 2022	10.11	10.21	9.969	9.987	5,812,007	-0.22(-2.19%)
Jan 19, 2022	10.33	10.34	10.18	10.21	11,739,255	-0.21(-1.97%)
Jan 18, 2022	10.52	10.56	10.33	10.41	13,251,254	-0.37(-3.47%)
Jan 14, 2022				10.79	0	+0.02(+0.17%)
Jan 13, 2022	10.73	10.89	10.71	10.77	5,682,138	+0.21(+1.94%)
Jan 12, 2022	10.49	10.58	10.47	10.57	3,559,231	+0.22(+2.16%)
Jan 11, 2022	10.20	10.35	10.17	10.34	5,326,003	+0.04(+0.35%)
Jan 10, 2022	10.28	10.32	10.19	10.31	6,258,973	+0.18(+1.76%)
Jan 07, 2022	9.960	10.15	9.938	10.13	4,994,312	+0.17(+1.70%)
Jan 06, 2022	9.781	9.960	9.737	9.960	3,358,203	+0.31(+3.24%)
Jan 05, 2022	9.790	9.817	9.639	9.648	3,679,933	+0.00(+0.00%)
Jan 04, 2022	9.603	9.737	9.585	9.648	4,956,558	+0.20(+2.08%)

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.