Indicators

Barclays Plc ADR (NY: BCS )

12.22 -0.03 (-0.24%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	7.550	7.569	7.492	7.540	14,493,713	-0.01(-0.13%)
Dec 28, 2023	7.559	7.607	7.540	7.550	11,582,734	-0.06(-0.75%)
Dec 27, 2023	7.588	7.655	7.574	7.607	11,505,196	-0.02(-0.25%)
Dec 26, 2023	7.521	7.655	7.513	7.626	12,312,234	+0.10(+1.27%)
Dec 22, 2023	7.483	7.588	7.483	7.531	7,438,225	+0.11(+1.42%)
Dec 21, 2023	7.416	7.454	7.378	7.425	9,064,129	+0.09(+1.17%)
Dec 20, 2023	7.445	7.478	7.320	7.339	13,243,107	+0.05(+0.66%)
Dec 19, 2023	7.282	7.330	7.277	7.291	12,119,787	+0.13(+1.87%)
Dec 18, 2023	7.215	7.220	7.138	7.158	7,460,665	+0.00(+0.00%)
Dec 15, 2023	7.224	7.282	7.158	7.158	12,039,695	-0.29(-3.86%)
Dec 14, 2023	7.349	7.588	7.320	7.445	29,586,564	+0.32(+4.43%)
Dec 13, 2023	6.890	7.138	6.842	7.129	22,028,754	+0.19(+2.76%)
Dec 12, 2023	6.937	6.957	6.880	6.937	16,518,435	-0.04(-0.55%)
Dec 11, 2023	6.966	6.995	6.923	6.976	18,170,116	-0.05(-0.68%)
Dec 08, 2023	6.909	7.033	6.899	7.024	18,297,280	+0.17(+2.51%)
Dec 07, 2023	6.775	6.861	6.756	6.851	15,165,374	+0.09(+1.27%)
Dec 06, 2023	6.794	6.890	6.756	6.765	20,080,142	+0.03(+0.43%)
Dec 05, 2023	6.803	6.823	6.717	6.736	20,831,682	-0.04(-0.57%)
Dec 04, 2023	6.966	7.043	6.756	6.775	37,974,736	-0.31(-4.32%)

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.