Indicators

Barclays Plc ADR (NY: BCS )

10.29 UNCHANGED

Streaming Delayed Price Updated: 2:26 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	7.614	7.685	7.575	7.604	7,594,153	-0.01(-0.13%)
Jul 28, 2023	7.604	7.652	7.575	7.614	8,417,068	+0.15(+2.04%)
Jul 27, 2023	7.785	7.794	7.452	7.461	19,305,384	-0.72(-8.84%)
Jul 26, 2023	7.994	8.213	7.985	8.185	8,871,032	+0.17(+2.14%)
Jul 25, 2023	8.061	8.089	7.994	8.013	7,057,829	-0.06(-0.71%)
Jul 24, 2023	8.004	8.118	8.004	8.070	7,930,338	+0.04(+0.47%)
Jul 21, 2023	8.080	8.089	8.004	8.032	9,100,702	-0.08(-0.94%)
Jul 20, 2023	8.137	8.185	8.085	8.108	9,624,076	-0.03(-0.35%)
Jul 19, 2023	8.089	8.166	8.051	8.137	8,408,417	+0.14(+1.79%)
Jul 18, 2023	7.804	8.004	7.804	7.994	7,635,889	+0.17(+2.19%)
Jul 17, 2023	7.804	7.871	7.775	7.823	6,345,531	+0.06(+0.74%)
Jul 14, 2023	7.899	7.899	7.766	7.766	11,863,271	-0.10(-1.21%)
Jul 13, 2023	7.785	7.880	7.775	7.861	11,675,349	+0.16(+2.10%)
Jul 12, 2023	7.623	7.747	7.618	7.699	11,867,191	+0.26(+3.45%)
Jul 11, 2023	7.357	7.461	7.338	7.442	11,242,639	+0.16(+2.22%)
Jul 10, 2023	7.252	7.319	7.242	7.280	11,477,654	-0.02(-0.26%)
Jul 07, 2023	7.176	7.338	7.176	7.300	9,237,289	+0.12(+1.72%)
Jul 06, 2023	7.166	7.185	7.090	7.176	9,790,823	-0.09(-1.18%)
Jul 05, 2023	7.357	7.367	7.252	7.261	8,689,531	-0.32(-4.27%)

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.