Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc ADR (NY: BCS )

10.26 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 6.995 7.034 6.937 6.995 18,993,270 +0.00(+0.00%)
Nov 29, 2023 6.928 7.054 6.918 6.995 18,197,304 +0.06(+0.84%)
Nov 28, 2023 6.928 6.957 6.892 6.937 8,545,840 +0.02(+0.28%)
Nov 27, 2023 6.947 6.976 6.879 6.918 16,348,844 -0.08(-1.11%)
Nov 24, 2023 6.937 7.015 6.918 6.995 5,276,355 +0.15(+2.12%)
Nov 22, 2023 6.840 6.860 6.811 6.850 13,819,094 -0.06(-0.84%)
Nov 21, 2023 6.899 6.957 6.874 6.908 8,686,727 -0.05(-0.70%)
Nov 20, 2023 6.908 6.957 6.903 6.957 10,083,068 -0.02(-0.28%)
Nov 17, 2023 6.889 6.995 6.860 6.976 11,226,463 +0.25(+3.75%)
Nov 16, 2023 6.715 6.744 6.695 6.724 13,746,322 -0.05(-0.72%)
Nov 15, 2023 6.802 6.831 6.763 6.773 13,825,018 +0.08(+1.16%)
Nov 14, 2023 6.627 6.744 6.618 6.695 12,006,011 +0.19(+2.98%)
Nov 13, 2023 6.492 6.540 6.472 6.501 8,778,492 +0.00(+0.00%)
Nov 10, 2023 6.424 6.521 6.375 6.501 13,541,031 +0.05(+0.75%)
Nov 09, 2023 6.530 6.569 6.434 6.453 12,327,530 -0.02(-0.30%)
Nov 08, 2023 6.492 6.540 6.463 6.472 9,213,106 -0.01(-0.15%)
Nov 07, 2023 6.511 6.526 6.463 6.482 6,576,906 -0.06(-0.89%)
Nov 06, 2023 6.647 6.656 6.521 6.540 14,052,159 -0.03(-0.44%)
Nov 03, 2023 6.501 6.608 6.501 6.569 14,503,295 +0.17(+2.73%)
Nov 02, 2023 6.279 6.395 6.279 6.395 12,785,460 +0.26(+4.27%)
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.