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 (%)
Nov 30, 2020	6.381	6.408	6.241	6.250	6,456,979	-0.29(-4.43%)
Nov 27, 2020	6.495	6.574	6.487	6.539	3,140,847	-0.17(-2.49%)
Nov 25, 2020	6.706	6.741	6.610	6.706	3,805,040	-0.33(-4.74%)
Nov 24, 2020	6.838	7.066	6.811	7.040	5,436,323	+0.47(+7.08%)
Nov 23, 2020	6.522	6.605	6.478	6.574	3,598,535	+0.17(+2.60%)
Nov 20, 2020	6.425	6.460	6.364	6.408	2,945,121	-0.04(-0.68%)
Nov 19, 2020	6.408	6.478	6.373	6.452	4,520,997	+0.00(+0.00%)
Nov 18, 2020	6.522	6.599	6.452	6.452	3,797,837	+0.04(+0.68%)
Nov 17, 2020	6.276	6.425	6.241	6.408	2,458,672	+0.07(+1.11%)
Nov 16, 2020	6.373	6.399	6.276	6.337	4,547,546	+0.13(+2.12%)
Nov 13, 2020	6.136	6.206	6.118	6.206	3,099,264	+0.23(+3.82%)
Nov 12, 2020	5.969	6.092	5.934	5.978	3,971,757	-0.21(-3.40%)
Nov 11, 2020	6.311	6.311	6.136	6.188	7,791,674	+0.00(+0.00%)
Nov 10, 2020	6.118	6.250	6.074	6.188	6,815,983	+0.15(+2.47%)
Nov 09, 2020	5.855	6.092	5.802	6.039	10,926,901	+0.96(+18.83%)
Nov 06, 2020	5.196	5.196	5.082	5.082	2,926,665	+0.02(+0.35%)
Nov 05, 2020	4.942	5.082	4.924	5.065	4,346,074	+0.12(+2.49%)
Nov 04, 2020	5.038	5.104	4.942	4.942	4,407,488	-0.22(-4.25%)
Nov 03, 2020	5.100	5.196	5.073	5.161	4,002,770	+0.32(+6.72%)

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.