Indicators

Barclays Plc ADR (NY: BCS )

12.30 -0.05 (-0.40%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.916	4.994	4.825	4.898	6,239,865	-0.21(-4.07%)
May 28, 2020	5.227	5.245	5.097	5.106	8,733,738	+0.06(+1.20%)
May 27, 2020	5.089	5.123	4.950	5.045	7,786,663	+0.34(+7.17%)
May 26, 2020	4.604	4.751	4.595	4.708	5,170,776	+0.35(+8.15%)
May 22, 2020	4.422	4.422	4.301	4.353	4,003,996	-0.03(-0.59%)
May 21, 2020	4.388	4.457	4.344	4.379	3,883,241	-0.10(-2.13%)
May 20, 2020	4.422	4.500	4.413	4.474	4,384,045	+0.14(+3.19%)
May 19, 2020	4.405	4.440	4.319	4.336	6,842,047	-0.14(-3.09%)
May 18, 2020	4.327	4.487	4.280	4.474	6,050,889	+0.40(+9.77%)
May 15, 2020	4.094	4.128	4.024	4.076	3,999,951	-0.04(-1.05%)
May 14, 2020	3.929	4.137	3.843	4.119	8,069,488	+0.04(+1.06%)
May 13, 2020	4.206	4.210	4.042	4.076	6,487,267	-0.16(-3.88%)
May 12, 2020	4.405	4.422	4.232	4.241	6,141,292	-0.14(-3.16%)
May 11, 2020	4.405	4.405	4.336	4.379	4,166,740	-0.18(-3.98%)
May 08, 2020	4.526	4.569	4.474	4.561	2,384,811	+0.13(+2.93%)
May 07, 2020	4.370	4.505	4.363	4.431	5,210,747	+0.16(+3.85%)
May 06, 2020	4.370	4.383	4.241	4.267	4,775,543	-0.09(-1.99%)
May 05, 2020	4.414	4.454	4.344	4.353	5,321,631	+0.03(+0.60%)
May 04, 2020	4.258	4.336	4.223	4.327	5,231,592	-0.11(-2.53%)

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.