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 (%)
Feb 28, 2020	6.577	6.673	6.478	6.664	14,039,291	-0.12(-1.79%)
Feb 27, 2020	6.811	6.967	6.724	6.785	11,655,908	-0.23(-3.31%)
Feb 26, 2020	7.109	7.135	6.992	7.017	6,398,660	-0.03(-0.47%)
Feb 25, 2020	7.242	7.250	7.025	7.050	6,708,259	-0.17(-2.42%)
Feb 24, 2020	7.267	7.329	7.204	7.225	9,544,651	-0.50(-6.47%)
Feb 21, 2020	7.763	7.763	7.667	7.725	5,958,599	-0.04(-0.54%)
Feb 20, 2020	7.692	7.859	7.688	7.767	9,406,164	+0.20(+2.64%)
Feb 19, 2020	7.584	7.609	7.550	7.567	5,383,792	+0.00(+0.00%)
Feb 18, 2020	7.617	7.625	7.534	7.567	3,302,868	+0.00(+0.00%)
Feb 14, 2020	7.617	7.621	7.542	7.567	2,634,733	-0.06(-0.77%)
Feb 13, 2020	7.567	7.659	7.542	7.625	4,550,613	-0.05(-0.65%)
Feb 12, 2020	7.734	7.750	7.650	7.675	6,114,673	-0.01(-0.11%)
Feb 11, 2020	7.692	7.734	7.667	7.684	5,425,376	+0.10(+1.32%)
Feb 10, 2020	7.592	7.617	7.550	7.584	3,286,806	+0.03(+0.33%)
Feb 07, 2020	7.567	7.588	7.525	7.559	3,762,087	-0.01(-0.11%)
Feb 06, 2020	7.609	7.625	7.559	7.567	2,398,733	+0.08(+1.11%)
Feb 05, 2020	7.467	7.500	7.434	7.484	2,521,024	+0.09(+1.24%)
Feb 04, 2020	7.434	7.484	7.392	7.392	5,013,716	+0.09(+1.26%)

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.