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

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
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 (%)
Feb 28, 2022 8.773 8.907 8.724 8.835 10,573,412 -0.40(-4.35%)
Feb 25, 2022 9.103 9.268 9.161 9.237 7,129,707 +0.37(+4.12%)
Feb 24, 2022 8.791 8.880 8.572 8.871 11,893,564 -0.71(-7.45%)
Feb 23, 2022 9.880 9.987 9.569 9.585 6,408,865 +0.24(+2.58%)
Feb 22, 2022 9.335 9.457 9.255 9.344 6,462,080 -0.02(-0.19%)
Feb 18, 2022 9.362 0 -0.04(-0.47%)
Feb 17, 2022 9.549 9.572 9.375 9.407 9,494,476 -0.21(-2.23%)
Feb 16, 2022 9.585 9.697 9.585 9.621 3,762,873 -0.08(-0.83%)
Feb 15, 2022 9.656 9.750 9.643 9.701 6,140,519 +0.17(+1.78%)
Feb 14, 2022 9.737 9.768 9.420 9.532 19,390,442 -0.35(-3.52%)
Feb 11, 2022 9.987 10.20 9.835 9.880 9,595,240 -0.29(-2.89%)
Feb 10, 2022 10.20 10.37 10.15 10.17 3,660,984 -0.02(-0.17%)
Feb 09, 2022 10.22 10.29 10.18 10.19 3,696,331 -0.03(-0.26%)
Feb 08, 2022 10.13 10.22 10.11 10.22 5,229,995 +0.10(+0.97%)
Feb 07, 2022 10.01 10.15 9.987 10.12 3,917,256 +0.13(+1.34%)
Feb 04, 2022 9.781 10.03 9.706 9.987 6,192,277 -0.06(-0.62%)
Feb 03, 2022 10.16 10.03 10.05 5,638,717 -0.04(-0.44%)
Feb 02, 2022 10.03 10.13 9.969 10.09 3,496,057 +0.16(+1.62%)
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.