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 (%)
Apr 29, 2022	6.915	6.970	6.778	6.797	10,556,604	-0.09(-1.32%)
Apr 28, 2022	6.842	6.915	6.701	6.888	6,943,636	+0.25(+3.71%)
Apr 27, 2022	6.623	6.683	6.562	6.642	14,431,006	-0.03(-0.41%)
Apr 26, 2022	6.824	6.888	6.655	6.669	17,831,828	-0.30(-4.32%)
Apr 25, 2022	6.860	6.988	6.756	6.970	12,457,074	+0.01(+0.13%)
Apr 22, 2022	7.043	7.061	6.936	6.961	11,724,559	-0.17(-2.43%)
Apr 21, 2022	7.280	7.326	7.134	7.134	7,893,962	-0.03(-0.38%)
Apr 20, 2022	7.244	7.285	7.125	7.162	8,102,631	+0.05(+0.77%)
Apr 19, 2022	6.979	7.107	6.970	7.107	10,547,176	+0.05(+0.78%)
Apr 18, 2022	6.952	7.098	6.943	7.052	5,151,396	+0.06(+0.91%)
Apr 14, 2022	7.070	7.104	6.970	6.988	11,545,466	-0.05(-0.78%)
Apr 13, 2022	6.897	7.052	6.870	7.043	8,405,481	+0.16(+2.39%)
Apr 12, 2022	6.943	6.997	6.851	6.879	9,429,658	-0.09(-1.31%)
Apr 11, 2022	7.025	7.125	6.952	6.970	10,956,375	-0.03(-0.39%)
Apr 08, 2022	6.952	7.043	6.933	6.997	9,693,933	+0.05(+0.79%)
Apr 07, 2022	6.933	6.979	6.801	6.943	14,952,811	-0.05(-0.65%)
Apr 06, 2022	6.961	7.061	6.874	6.988	14,233,573	-0.08(-1.16%)
Apr 05, 2022	7.098	7.193	7.061	7.070	10,681,297	-0.07(-1.02%)
Apr 04, 2022	7.107	7.207	7.052	7.143	20,402,728	-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.