Indicators

Barclays Plc ADR (NY: BCS )

12.22 -0.03 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	6.292	6.318	6.153	6.162	6,548,908	-0.29(-4.43%)
Nov 27, 2020	6.404	6.482	6.396	6.447	3,185,564	-0.16(-2.49%)
Nov 25, 2020	6.612	6.647	6.517	6.612	3,859,213	-0.33(-4.74%)
Nov 24, 2020	6.742	6.967	6.716	6.941	5,513,720	+0.46(+7.08%)
Nov 23, 2020	6.430	6.512	6.387	6.482	3,649,768	+0.16(+2.60%)
Nov 20, 2020	6.335	6.370	6.274	6.318	2,987,051	-0.04(-0.68%)
Nov 19, 2020	6.318	6.387	6.283	6.361	4,585,363	+0.00(+0.00%)
Nov 18, 2020	6.430	6.506	6.361	6.361	3,851,907	+0.04(+0.68%)
Nov 17, 2020	6.188	6.335	6.153	6.318	2,493,676	+0.07(+1.11%)
Nov 16, 2020	6.283	6.309	6.188	6.248	4,612,290	+0.13(+2.12%)
Nov 13, 2020	6.049	6.119	6.032	6.119	3,143,388	+0.23(+3.82%)
Nov 12, 2020	5.885	6.006	5.850	5.894	4,028,304	-0.21(-3.40%)
Nov 11, 2020	6.222	6.222	6.049	6.101	7,902,604	+0.00(+0.00%)
Nov 10, 2020	6.032	6.162	5.989	6.101	6,913,023	+0.15(+2.47%)
Nov 09, 2020	5.772	6.006	5.721	5.954	11,082,469	+0.94(+18.83%)
Nov 06, 2020	5.123	5.123	5.011	5.011	2,968,332	+0.02(+0.35%)
Nov 05, 2020	4.872	5.011	4.855	4.994	4,407,950	+0.12(+2.49%)
Nov 04, 2020	4.968	5.033	4.872	4.872	4,470,237	-0.22(-4.25%)
Nov 03, 2020	5.028	5.123	5.002	5.089	4,059,758	+0.32(+6.72%)

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.