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 (%)
Feb 28, 2017	8.527	8.658	8.523	8.604	3,182,889	+0.00(+0.00%)
Feb 27, 2017	8.566	8.620	8.543	8.604	2,914,815	-0.03(-0.36%)
Feb 24, 2017	8.581	8.673	8.550	8.635	5,664,620	-0.19(-2.18%)
Feb 23, 2017	8.696	8.850	8.627	8.827	8,181,801	-0.17(-1.88%)
Feb 22, 2017	8.919	9.019	8.919	8.996	2,933,328	-0.02(-0.26%)
Feb 21, 2017	8.966	9.069	8.958	9.019	3,057,667	-0.03(-0.34%)
Feb 17, 2017		9.050	9.050	9.050	0	-0.09(-1.01%)
Feb 16, 2017	9.181	9.196	9.096	9.142	5,749,362	+0.00(+0.00%)
Feb 15, 2017	9.142	9.173	9.119	9.142	3,397,308	+0.11(+1.19%)
Feb 14, 2017	8.912	9.042	8.908	9.035	5,846,276	+0.14(+1.56%)
Feb 13, 2017	8.850	8.958	8.850	8.896	3,123,305	+0.12(+1.40%)
Feb 10, 2017	8.766	8.812	8.713	8.773	2,639,925	-0.04(-0.44%)
Feb 09, 2017	8.666	8.850	8.735	8.812	3,155,873	+0.15(+1.69%)
Feb 08, 2017	8.596	8.681	8.512	8.666	3,597,120	-0.02(-0.27%)
Feb 07, 2017	8.696	8.696	8.627	8.689	3,649,198	+0.00(+0.00%)
Feb 06, 2017	8.789	8.804	8.666	8.689	4,053,188	-0.12(-1.31%)
Feb 03, 2017	8.758	8.843	8.735	8.804	5,531,526	+0.25(+2.97%)
Feb 02, 2017	8.558	8.589	8.504	8.550	5,516,456	-0.08(-0.98%)

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.