Indicators

Barclays Plc ADR (NY: BCS )

9.600 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	6.933	7.116	6.915	7.107	9,056,160	+0.28(+4.14%)
Jul 28, 2022	6.788	6.860	6.673	6.824	7,897,813	-0.37(-5.20%)
Jul 27, 2022	7.043	7.198	7.011	7.198	6,667,969	+0.26(+3.68%)
Jul 26, 2022	6.988	7.029	6.920	6.943	6,065,336	-0.24(-3.30%)
Jul 25, 2022	7.098	7.207	7.088	7.180	4,812,748	+0.23(+3.28%)
Jul 22, 2022	7.016	7.066	6.924	6.952	4,586,946	-0.10(-1.42%)
Jul 21, 2022	6.915	7.052	6.906	7.052	6,083,359	+0.07(+1.05%)
Jul 20, 2022	6.943	7.023	6.906	6.979	9,483,423	-0.07(-1.04%)
Jul 19, 2022	6.979	7.070	6.952	7.052	8,403,668	+0.27(+4.04%)
Jul 18, 2022	6.860	6.920	6.760	6.778	8,081,902	+0.16(+2.48%)
Jul 15, 2022	6.486	6.642	6.445	6.614	10,034,560	+0.26(+4.17%)
Jul 14, 2022	6.404	6.423	6.277	6.350	15,147,724	-0.25(-3.73%)
Jul 13, 2022	6.587	6.628	6.481	6.596	7,544,938	-0.02(-0.28%)
Jul 12, 2022	6.477	6.724	6.468	6.614	6,228,241	-0.02(-0.28%)
Jul 11, 2022	6.669	6.701	6.614	6.632	7,744,431	-0.14(-2.02%)
Jul 08, 2022	6.788	6.797	6.701	6.769	5,080,044	+0.05(+0.82%)
Jul 07, 2022	6.687	6.760	6.683	6.715	6,414,432	+0.19(+2.94%)
Jul 06, 2022	6.523	6.555	6.441	6.523	9,561,772	-0.15(-2.19%)
Jul 05, 2022	6.578	6.669	6.477	6.669	14,995,577	-0.26(-3.82%)

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.