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 26, 2024	10.29	10.46	10.27	10.42	20,566,344	+0.06(+0.58%)
Apr 25, 2024	10.17	10.45	10.14	10.36	32,294,936	+0.76(+7.92%)
Apr 24, 2024	9.630	9.645	9.550	9.600	19,214,256	-0.10(-1.03%)
Apr 23, 2024	9.590	9.710	9.550	9.700	20,748,224	+0.18(+1.89%)
Apr 22, 2024	9.420	9.540	9.400	9.520	13,716,071	+0.17(+1.82%)
Apr 19, 2024	9.280	9.370	9.255	9.350	16,301,662	+0.11(+1.19%)
Apr 18, 2024	9.170	9.310	9.145	9.240	21,732,876	+0.14(+1.54%)
Apr 17, 2024	9.090	9.170	9.030	9.100	16,828,500	+0.10(+1.11%)
Apr 16, 2024	9.050	9.085	8.950	9.000	21,450,660	-0.16(-1.75%)
Apr 15, 2024	9.290	9.376	9.120	9.160	19,079,662	-0.02(-0.22%)
Apr 12, 2024	9.260	9.330	9.165	9.180	21,726,344	-0.18(-1.92%)
Apr 11, 2024	9.410	9.420	9.270	9.360	19,524,772	-0.23(-2.40%)
Apr 10, 2024	9.610	9.720	9.530	9.590	22,640,208	-0.14(-1.44%)
Apr 09, 2024	9.910	9.940	9.650	9.730	20,359,486	-0.14(-1.42%)
Apr 08, 2024	9.820	9.935	9.820	9.870	20,700,492	+0.13(+1.33%)
Apr 05, 2024	9.710	9.775	9.630	9.740	24,878,440	+0.03(+0.31%)
Apr 04, 2024	9.950	9.980	9.700	9.710	25,787,236	+0.06(+0.62%)
Apr 03, 2024	9.470	9.700	9.470	9.650	19,425,064	+0.23(+2.44%)
Apr 02, 2024	9.390	9.450	9.350	9.420	25,557,684	+0.13(+1.40%)

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.