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 (%)
Feb 28, 2020	6.671	6.768	6.570	6.759	13,842,218	-0.12(-1.79%)
Feb 27, 2020	6.908	7.066	6.820	6.882	11,492,291	-0.26(-3.67%)
Feb 26, 2020	7.237	7.264	7.119	7.144	6,284,755	-0.03(-0.47%)
Feb 25, 2020	7.373	7.382	7.153	7.178	6,588,842	-0.18(-2.42%)
Feb 24, 2020	7.399	7.462	7.335	7.356	9,374,742	-0.51(-6.47%)
Feb 21, 2020	7.904	7.904	7.806	7.865	5,852,527	-0.04(-0.54%)
Feb 20, 2020	7.831	8.001	7.827	7.908	9,238,720	+0.20(+2.64%)
Feb 19, 2020	7.721	7.747	7.687	7.704	5,287,952	+0.00(+0.00%)
Feb 18, 2020	7.755	7.764	7.670	7.704	3,244,072	+0.00(+0.00%)
Feb 14, 2020	7.755	7.759	7.679	7.704	2,587,831	-0.06(-0.76%)
Feb 13, 2020	7.704	7.797	7.679	7.764	4,469,605	-0.05(-0.65%)
Feb 12, 2020	7.874	7.891	7.789	7.814	6,005,822	-0.01(-0.11%)
Feb 11, 2020	7.831	7.874	7.806	7.823	5,328,796	+0.10(+1.32%)
Feb 10, 2020	7.730	7.755	7.687	7.721	3,228,296	+0.03(+0.33%)
Feb 07, 2020	7.704	7.725	7.662	7.696	3,695,117	-0.01(-0.11%)
Feb 06, 2020	7.747	7.764	7.696	7.704	2,356,032	+0.08(+1.11%)
Feb 05, 2020	7.602	7.636	7.568	7.619	2,476,146	+0.09(+1.24%)
Feb 04, 2020	7.568	7.619	7.526	7.526	4,924,464	+0.09(+1.26%)

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.