Indicators

Barclays Plc ADR (NY: BCS )

13.09 -0.18 (-1.36%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.823	6.877	6.688	6.706	10,698,797	-0.09(-1.32%)
Apr 28, 2022	6.751	6.823	6.612	6.796	7,037,163	+0.24(+3.71%)
Apr 27, 2022	6.535	6.594	6.475	6.553	14,625,384	-0.03(-0.41%)
Apr 26, 2022	6.733	6.796	6.567	6.580	18,072,014	-0.30(-4.32%)
Apr 25, 2022	6.769	6.895	6.666	6.877	12,624,865	+0.01(+0.13%)
Apr 22, 2022	6.949	6.967	6.844	6.868	11,882,483	-0.17(-2.43%)
Apr 21, 2022	7.183	7.228	7.039	7.039	8,000,289	-0.03(-0.38%)
Apr 20, 2022	7.147	7.188	7.030	7.066	8,211,769	+0.05(+0.77%)
Apr 19, 2022	6.886	7.012	6.877	7.012	10,689,241	+0.05(+0.78%)
Apr 18, 2022	6.859	7.003	6.850	6.958	5,220,782	+0.06(+0.91%)
Apr 14, 2022	6.976	7.010	6.877	6.895	11,700,977	-0.05(-0.78%)
Apr 13, 2022	6.805	6.958	6.778	6.949	8,518,699	+0.16(+2.39%)
Apr 12, 2022	6.850	6.904	6.760	6.787	9,556,671	-0.09(-1.31%)
Apr 11, 2022	6.931	7.030	6.859	6.877	11,103,952	-0.03(-0.39%)
Apr 08, 2022	6.859	6.949	6.841	6.904	9,824,505	+0.05(+0.79%)
Apr 07, 2022	6.841	6.886	6.711	6.850	15,154,218	-0.05(-0.65%)
Apr 06, 2022	6.868	6.967	6.783	6.895	14,425,292	-0.08(-1.16%)
Apr 05, 2022	7.003	7.098	6.967	6.976	10,825,169	-0.07(-1.02%)
Apr 04, 2022	7.012	7.111	6.958	7.048	20,677,542	-0.11(-1.51%)

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.