Indicators

Barclays Plc ADR (NY: BCS )

10.72 +0.10 (+0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.731	8.731	8.731	0	-0.02(-0.27%)
Dec 28, 2017	8.723	8.755	8.707	8.755	1,723,851	+0.09(+1.02%)
Dec 27, 2017	8.683	8.699	8.643	8.667	1,878,583	+0.01(+0.09%)
Dec 26, 2017	8.683	8.731	8.619	8.659	1,572,641	-0.03(-0.37%)
Dec 22, 2017	8.683	8.707	8.650	8.691	1,897,355	-0.05(-0.55%)
Dec 21, 2017	8.699	8.759	8.691	8.739	2,497,121	+0.06(+0.65%)
Dec 20, 2017	8.747	8.755	8.659	8.683	3,087,739	-0.01(-0.09%)
Dec 19, 2017	8.731	8.739	8.675	8.691	3,249,130	+0.00(+0.00%)
Dec 18, 2017	8.723	8.752	8.667	8.691	6,803,178	+0.13(+1.50%)
Dec 15, 2017	8.531	8.611	8.506	8.563	3,747,987	-0.10(-1.20%)
Dec 14, 2017	8.723	8.739	8.659	8.667	3,519,087	+0.04(+0.46%)
Dec 13, 2017	8.659	8.711	8.619	8.627	5,991,861	+0.10(+1.13%)
Dec 12, 2017	8.551	8.569	8.490	8.531	3,391,865	+0.06(+0.76%)
Dec 11, 2017	8.466	8.506	8.442	8.466	3,156,940	+0.05(+0.57%)
Dec 08, 2017	8.426	8.442	8.378	8.418	3,658,676	+0.18(+2.24%)
Dec 07, 2017	8.186	8.258	8.170	8.234	2,989,349	+0.11(+1.38%)
Dec 06, 2017	8.130	8.186	8.106	8.122	2,541,124	-0.06(-0.69%)
Dec 05, 2017	8.218	8.266	8.162	8.178	2,768,086	-0.14(-1.64%)
Dec 04, 2017	8.402	8.418	8.306	8.314	5,305,459	+0.10(+1.17%)

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.