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 (%)
Feb 28, 2019	7.238	7.312	7.171	7.196	4,687,725	-0.04(-0.58%)
Feb 27, 2019	7.206	7.279	7.181	7.238	6,976,637	+0.22(+3.12%)
Feb 26, 2019	6.986	7.084	6.962	7.019	4,960,814	+0.31(+4.59%)
Feb 25, 2019	6.678	6.776	6.670	6.711	3,182,752	+0.09(+1.35%)
Feb 22, 2019	6.670	6.670	6.581	6.621	4,052,440	-0.17(-2.51%)
Feb 21, 2019	6.824	6.849	6.751	6.792	3,380,623	-0.02(-0.24%)
Feb 20, 2019	6.767	6.840	6.743	6.808	4,543,592	+0.07(+1.08%)
Feb 19, 2019	6.646	6.759	6.638	6.735	5,234,438	+0.09(+1.34%)
Feb 15, 2019	6.597	6.670	6.589	6.646	2,058,323	+0.11(+1.74%)
Feb 14, 2019	6.516	6.565	6.492	6.532	2,132,332	-0.04(-0.62%)
Feb 13, 2019	6.621	6.646	6.573	6.573	1,836,365	-0.02(-0.37%)
Feb 12, 2019	6.581	6.646	6.581	6.597	2,388,249	+0.06(+0.99%)
Feb 11, 2019	6.565	6.593	6.508	6.532	3,187,379	-0.06(-0.98%)
Feb 08, 2019	6.581	6.597	6.500	6.597	3,571,565	-0.02(-0.25%)
Feb 07, 2019	6.711	6.726	6.597	6.613	3,156,515	-0.15(-2.28%)
Feb 06, 2019	6.743	6.808	6.735	6.767	2,629,349	+0.00(+0.00%)
Feb 05, 2019	6.759	6.792	6.719	6.767	2,378,584	+0.02(+0.36%)
Feb 04, 2019	6.702	6.751	6.694	6.743	1,899,972	+0.03(+0.48%)

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.