Indicators

Barclays Plc ADR (NY: BCS )

12.30 -0.05 (-0.40%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	8.278	8.333	8.201	8.325	3,716,242	-0.07(-0.83%)
Jul 28, 2017	8.371	8.406	8.302	8.395	3,359,980	-0.04(-0.46%)
Jul 27, 2017	8.519	8.573	8.395	8.433	4,733,405	-0.13(-1.54%)
Jul 26, 2017	8.565	8.596	8.515	8.565	4,626,431	+0.10(+1.19%)
Jul 25, 2017	8.496	8.542	8.449	8.465	2,893,337	+0.12(+1.39%)
Jul 24, 2017	8.302	8.356	8.286	8.348	2,595,400	+0.09(+1.03%)
Jul 21, 2017	8.278	8.286	8.217	8.263	2,823,116	-0.12(-1.48%)
Jul 20, 2017	8.364	8.402	8.351	8.387	2,627,290	+0.06(+0.75%)
Jul 19, 2017	8.317	8.356	8.317	8.325	2,162,373	-0.02(-0.19%)
Jul 18, 2017	8.325	8.348	8.263	8.340	3,261,407	-0.12(-1.38%)
Jul 17, 2017	8.426	8.492	8.418	8.457	1,815,711	-0.03(-0.37%)
Jul 14, 2017	8.395	8.511	8.371	8.488	2,650,479	-0.02(-0.18%)
Jul 13, 2017	8.519	8.519	8.464	8.503	3,655,571	+0.15(+1.76%)
Jul 12, 2017	8.340	8.371	8.290	8.356	3,688,010	+0.10(+1.22%)
Jul 11, 2017	8.278	8.286	8.185	8.255	3,688,433	-0.06(-0.75%)
Jul 10, 2017	8.286	8.356	8.271	8.317	3,073,353	-0.02(-0.28%)
Jul 07, 2017	8.333	8.356	8.278	8.340	3,498,625	-0.03(-0.37%)
Jul 06, 2017	8.333	8.457	8.329	8.371	5,260,704	+0.11(+1.31%)
Jul 05, 2017	8.240	8.271	8.159	8.263	4,929,592	-0.04(-0.47%)

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.