Indicators

Barclays Plc ADR (NY: BCS )

12.30 -0.05 (-0.40%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	6.441	6.457	6.273	6.296	19,832,154	+0.31(+5.10%)
Jul 28, 2016	6.014	6.029	5.952	5.991	7,989,550	-0.09(-1.51%)
Jul 27, 2016	6.090	6.143	6.036	6.082	10,527,126	+0.03(+0.51%)
Jul 26, 2016	6.052	6.090	6.014	6.052	11,166,966	-0.05(-0.75%)
Jul 25, 2016	6.105	6.136	6.067	6.098	5,963,520	-0.03(-0.50%)
Jul 22, 2016	6.182	6.182	6.113	6.128	5,491,147	-0.03(-0.50%)
Jul 21, 2016	6.182	6.258	6.151	6.159	8,971,145	+0.02(+0.25%)
Jul 20, 2016	6.128	6.159	6.098	6.143	7,411,204	+0.08(+1.39%)
Jul 19, 2016	6.059	6.121	6.036	6.059	10,560,464	-0.13(-2.10%)
Jul 18, 2016	6.121	6.227	6.094	6.189	10,301,192	+0.08(+1.25%)
Jul 15, 2016	6.159	6.159	6.059	6.113	8,517,154	-0.02(-0.25%)
Jul 14, 2016	6.136	6.174	6.044	6.128	27,023,056	+0.18(+3.08%)
Jul 13, 2016	6.014	6.052	5.891	5.945	24,500,542	-0.13(-2.14%)
Jul 12, 2016	6.166	6.182	6.044	6.075	40,462,068	+0.21(+3.65%)
Jul 11, 2016	5.830	5.884	5.769	5.861	17,989,160	+0.27(+4.78%)
Jul 08, 2016	5.670	5.395	5.395	5.593	15,288,159	+0.20(+3.68%)
Jul 07, 2016	5.502	5.547	5.349	5.395	16,828,602	-0.02(-0.28%)
Jul 06, 2016	5.372	5.410	5.234	5.410	31,925,736	-0.10(-1.80%)
Jul 05, 2016	5.609	5.631	5.463	5.509	22,168,796	-0.29(-5.01%)

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.