Indicators

Barclays Plc ADR (NY: BCS )

10.24 -0.05 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	7.509	7.517	7.467	7.475	974,694	-0.12(-1.56%)
Nov 27, 2019	7.568	7.611	7.556	7.594	3,395,637	+0.14(+1.82%)
Nov 26, 2019	7.475	7.492	7.450	7.458	2,482,675	-0.03(-0.34%)
Nov 25, 2019	7.475	7.526	7.437	7.484	3,997,508	+0.10(+1.38%)
Nov 22, 2019	7.331	7.416	7.327	7.382	2,258,297	+0.04(+0.58%)
Nov 21, 2019	7.331	7.416	7.288	7.339	3,669,802	+0.02(+0.23%)
Nov 20, 2019	7.365	7.382	7.276	7.322	4,634,439	-0.13(-1.71%)
Nov 19, 2019	7.509	7.526	7.420	7.450	2,626,787	-0.01(-0.11%)
Nov 18, 2019	7.484	7.500	7.437	7.458	2,375,446	+0.01(+0.11%)
Nov 15, 2019	7.492	7.492	7.411	7.450	3,474,484	+0.04(+0.57%)
Nov 14, 2019	7.424	7.445	7.377	7.407	4,241,551	+0.02(+0.23%)
Nov 13, 2019	7.356	7.433	7.331	7.390	3,657,858	-0.08(-1.02%)
Nov 12, 2019	7.441	7.492	7.420	7.467	2,958,885	+0.01(+0.11%)
Nov 11, 2019	7.407	7.500	7.373	7.458	5,340,114	+0.23(+3.17%)
Nov 08, 2019	7.280	7.297	7.212	7.229	3,057,499	-0.11(-1.50%)
Nov 07, 2019	7.348	7.399	7.335	7.339	2,101,840	+0.03(+0.46%)
Nov 06, 2019	7.305	7.348	7.271	7.305	2,609,815	-0.07(-0.92%)
Nov 05, 2019	7.348	7.390	7.339	7.373	2,821,828	-0.01(-0.12%)
Nov 04, 2019	7.339	7.382	7.305	7.382	3,675,427	+0.03(+0.35%)

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.