Indicators

Barclays Plc ADR (NY: BCS )

12.22 -0.03 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	10.52	10.60	10.51	10.58	10,093,081	+0.03(+0.28%)
Jun 27, 2024	10.59	10.65	10.50	10.55	12,556,747	+0.17(+1.62%)
Jun 26, 2024	10.33	10.39	10.31	10.38	10,191,979	-0.03(-0.28%)
Jun 25, 2024	10.42	10.45	10.36	10.41	7,924,888	-0.09(-0.85%)
Jun 24, 2024	10.47	10.53	10.43	10.50	7,984,629	+0.19(+1.82%)
Jun 21, 2024	10.32	10.37	10.24	10.31	10,706,966	-0.28(-2.61%)
Jun 20, 2024	10.50	10.61	10.47	10.59	11,053,162	+0.16(+1.52%)
Jun 18, 2024	10.42	10.50	10.41	10.43	10,772,783	-0.03(-0.28%)
Jun 17, 2024	10.33	10.47	10.31	10.46	10,295,843	+0.18(+1.73%)
Jun 14, 2024	10.05	10.31	10.04	10.28	18,065,616	-0.19(-1.79%)
Jun 13, 2024	10.55	10.55	10.41	10.47	15,194,663	-0.17(-1.58%)
Jun 12, 2024	10.68	10.75	10.59	10.63	16,282,017	+0.04(+0.37%)
Jun 11, 2024	10.72	10.72	10.55	10.60	15,892,623	-0.32(-2.90%)
Jun 10, 2024	10.80	10.94	10.74	10.91	9,142,957	-0.02(-0.18%)
Jun 07, 2024	10.96	11.06	10.93	10.93	12,616,407	-0.05(-0.45%)
Jun 06, 2024	10.93	11.01	10.93	10.98	10,201,498	+0.10(+0.91%)
Jun 05, 2024	10.91	10.93	10.79	10.88	10,257,520	-0.07(-0.63%)
Jun 04, 2024	11.02	11.06	10.88	10.95	12,902,778	-0.32(-2.80%)

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.