Indicators

Barclays Plc ADR (NY: BCS )

10.26 +0.01 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	8.520	8.550	8.370	8.500	15,294,798	+0.14(+1.65%)
Feb 28, 2024	8.410	8.434	8.342	8.362	16,578,717	+0.07(+0.82%)
Feb 27, 2024	8.323	8.352	8.274	8.294	12,178,925	+0.04(+0.47%)
Feb 26, 2024	8.304	8.332	8.197	8.255	18,216,252	+0.02(+0.24%)
Feb 23, 2024	8.197	8.245	8.153	8.236	15,957,038	+0.04(+0.47%)
Feb 22, 2024	8.081	8.216	8.061	8.197	19,487,272	+0.01(+0.12%)
Feb 21, 2024	8.071	8.187	8.033	8.187	21,126,042	+0.08(+0.96%)
Feb 20, 2024	7.945	8.129	7.926	8.110	25,032,090	+0.87(+12.05%)
Feb 16, 2024	7.267	7.306	7.209	7.238	15,460,016	+0.10(+1.36%)
Feb 15, 2024	7.015	7.170	7.015	7.141	15,417,205	+0.13(+1.80%)
Feb 14, 2024	7.015	7.054	6.976	7.015	10,519,277	+0.12(+1.69%)
Feb 13, 2024	6.995	7.005	6.850	6.899	15,851,672	-0.19(-2.73%)
Feb 12, 2024	7.034	7.160	7.034	7.092	11,021,209	+0.00(+0.00%)
Feb 09, 2024	7.092	7.112	7.034	7.092	7,784,462	-0.03(-0.41%)
Feb 08, 2024	7.160	7.180	7.063	7.121	6,509,363	-0.08(-1.08%)
Feb 07, 2024	7.218	7.238	7.092	7.199	11,405,842	-0.07(-0.93%)
Feb 06, 2024	7.228	7.276	7.209	7.267	9,624,702	+0.08(+1.08%)
Feb 05, 2024	7.267	7.296	7.151	7.189	12,537,853	-0.27(-3.64%)
Feb 02, 2024	7.519	7.543	7.422	7.461	22,196,566	+0.05(+0.65%)

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.