Indicators

Barclays Plc ADR (NY: BCS )

12.30 -0.05 (-0.40%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	7.375	7.384	7.334	7.342	992,359	-0.12(-1.56%)
Nov 27, 2019	7.434	7.475	7.421	7.459	3,457,180	+0.13(+1.82%)
Nov 26, 2019	7.342	7.359	7.317	7.325	2,527,671	-0.02(-0.34%)
Nov 25, 2019	7.342	7.392	7.304	7.350	4,069,959	+0.10(+1.38%)
Nov 22, 2019	7.200	7.284	7.196	7.250	2,299,227	+0.04(+0.58%)
Nov 21, 2019	7.200	7.284	7.159	7.209	3,736,314	+0.02(+0.23%)
Nov 20, 2019	7.234	7.250	7.146	7.192	4,718,434	-0.12(-1.71%)
Nov 19, 2019	7.375	7.392	7.288	7.317	2,674,395	-0.01(-0.11%)
Nov 18, 2019	7.350	7.367	7.304	7.325	2,418,499	+0.01(+0.11%)
Nov 15, 2019	7.359	7.359	7.279	7.317	3,537,457	+0.04(+0.57%)
Nov 14, 2019	7.292	7.313	7.246	7.275	4,318,426	+0.02(+0.23%)
Nov 13, 2019	7.225	7.300	7.200	7.259	3,724,153	-0.08(-1.02%)
Nov 12, 2019	7.309	7.359	7.288	7.334	3,012,513	+0.01(+0.11%)
Nov 11, 2019	7.275	7.367	7.242	7.325	5,436,899	+0.23(+3.17%)
Nov 08, 2019	7.150	7.167	7.084	7.100	3,112,914	-0.11(-1.50%)
Nov 07, 2019	7.217	7.267	7.204	7.209	2,139,934	+0.03(+0.46%)
Nov 06, 2019	7.175	7.217	7.142	7.175	2,657,116	-0.07(-0.92%)
Nov 05, 2019	7.217	7.259	7.209	7.242	2,872,971	-0.01(-0.11%)
Nov 04, 2019	7.209	7.250	7.175	7.250	3,742,041	+0.02(+0.35%)

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.