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 (%)
Sep 28, 2018	7.240	7.260	7.129	7.137	7,518,977	-0.26(-3.56%)
Sep 27, 2018	7.424	7.479	7.392	7.400	3,657,463	+0.01(+0.11%)
Sep 26, 2018	7.471	7.487	7.384	7.392	22,408,710	-0.07(-0.96%)
Sep 25, 2018	7.487	7.507	7.432	7.463	16,340,091	+0.01(+0.11%)
Sep 24, 2018	7.575	7.575	7.448	7.456	2,377,233	-0.06(-0.74%)
Sep 21, 2018	7.487	7.527	7.432	7.511	3,918,195	-0.06(-0.84%)
Sep 20, 2018	7.511	7.599	7.487	7.575	4,062,952	+0.14(+1.82%)
Sep 19, 2018	7.384	7.471	7.368	7.440	4,819,741	+0.18(+2.53%)
Sep 18, 2018	7.256	7.280	7.224	7.256	2,672,537	-0.05(-0.65%)
Sep 17, 2018	7.320	7.336	7.288	7.304	1,975,180	+0.06(+0.77%)
Sep 14, 2018	7.296	7.308	7.240	7.248	2,188,285	-0.04(-0.55%)
Sep 13, 2018	7.352	7.368	7.272	7.288	3,579,691	-0.02(-0.33%)
Sep 12, 2018	7.304	7.320	7.264	7.312	2,499,004	-0.08(-1.08%)
Sep 11, 2018	7.428	7.436	7.336	7.392	2,174,970	-0.08(-1.07%)
Sep 10, 2018	7.487	7.499	7.463	7.471	1,735,255	+0.13(+1.74%)
Sep 07, 2018	7.344	7.376	7.320	7.344	2,743,476	-0.08(-1.07%)
Sep 06, 2018	7.487	7.499	7.384	7.424	1,950,658	-0.07(-0.96%)
Sep 05, 2018	7.543	7.575	7.456	7.495	3,136,661	-0.07(-0.95%)

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.