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 (%)
Jun 28, 2019	6.299	6.340	6.274	6.324	1,960,876	+0.00(+0.00%)
Jun 27, 2019	6.315	6.340	6.299	6.324	1,312,363	+0.06(+0.93%)
Jun 26, 2019	6.257	6.282	6.240	6.265	1,655,431	+0.08(+1.34%)
Jun 25, 2019	6.207	6.216	6.157	6.182	2,415,591	-0.07(-1.06%)
Jun 24, 2019	6.274	6.307	6.240	6.249	2,233,573	-0.02(-0.27%)
Jun 21, 2019	6.299	6.319	6.253	6.265	2,990,896	-0.09(-1.44%)
Jun 20, 2019	6.365	6.365	6.315	6.357	1,937,308	+0.00(+0.00%)
Jun 19, 2019	6.407	6.440	6.357	6.357	2,099,443	+0.04(+0.66%)
Jun 18, 2019	6.257	6.340	6.249	6.315	2,763,245	+0.08(+1.33%)
Jun 17, 2019	6.257	6.290	6.224	6.232	1,981,291	-0.02(-0.27%)
Jun 14, 2019	6.232	6.257	6.211	6.249	2,793,413	-0.05(-0.79%)
Jun 13, 2019	6.282	6.307	6.265	6.299	2,067,306	+0.00(+0.00%)
Jun 12, 2019	6.357	6.365	6.290	6.299	2,772,823	-0.11(-1.69%)
Jun 11, 2019	6.415	6.424	6.373	6.407	2,503,087	+0.01(+0.13%)
Jun 10, 2019	6.390	6.457	6.390	6.398	2,143,603	+0.03(+0.52%)
Jun 07, 2019	6.373	6.411	6.348	6.365	1,669,404	+0.01(+0.13%)
Jun 06, 2019	6.373	6.382	6.299	6.357	2,267,008	-0.05(-0.78%)
Jun 05, 2019	6.440	6.440	6.361	6.407	2,660,955	-0.09(-1.41%)
Jun 04, 2019	6.415	6.506	6.398	6.498	2,854,399	+0.24(+3.85%)

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.