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 (%)
Dec 31, 2018	6.159	6.199	6.053	6.118	5,784,676	+0.00(+0.00%)
Dec 28, 2018	6.126	6.183	6.053	6.118	7,519,746	+0.09(+1.48%)
Dec 27, 2018	5.988	6.029	5.859	6.029	6,870,969	+0.01(+0.13%)
Dec 26, 2018	5.899	6.021	5.737	6.021	4,790,080	+0.14(+2.34%)
Dec 24, 2018	5.972	5.972	5.818	5.883	3,500,456	-0.08(-1.36%)
Dec 21, 2018	5.997	6.094	5.940	5.964	7,337,970	-0.05(-0.81%)
Dec 20, 2018	6.086	6.102	5.948	6.013	8,071,837	-0.04(-0.67%)
Dec 19, 2018	6.207	6.224	5.997	6.053	5,990,554	-0.11(-1.84%)
Dec 18, 2018	6.264	6.297	6.126	6.167	7,849,063	+0.02(+0.26%)
Dec 17, 2018	6.272	6.272	6.118	6.151	7,873,242	-0.22(-3.44%)
Dec 14, 2018	6.386	6.435	6.354	6.370	5,300,843	-0.05(-0.76%)
Dec 13, 2018	6.516	6.528	6.378	6.418	7,688,865	-0.04(-0.63%)
Dec 12, 2018	6.427	6.565	6.378	6.459	12,841,031	+0.41(+6.70%)
Dec 11, 2018	6.297	6.297	6.021	6.053	12,393,086	-0.15(-2.36%)
Dec 10, 2018	6.289	6.321	6.167	6.199	10,839,025	-0.07(-1.16%)
Dec 07, 2018	6.435	6.500	6.240	6.272	10,095,054	-0.11(-1.78%)
Dec 06, 2018	6.362	6.394	6.289	6.386	11,062,818	-0.02(-0.38%)
Dec 04, 2018	6.629	6.646	6.370	6.410	7,068,694	-0.35(-5.16%)

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.