Indicators

Barclays Plc ADR (NY: BCS )

12.22 -0.03 (-0.24%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	8.649	8.781	8.601	8.711	10,724,497	-0.40(-4.35%)
Feb 25, 2022	8.975	9.138	9.032	9.107	7,231,585	+0.36(+4.12%)
Feb 24, 2022	8.667	8.755	8.451	8.746	12,063,513	-0.70(-7.45%)
Feb 23, 2022	9.740	9.846	9.434	9.450	6,500,442	+0.24(+2.58%)
Feb 22, 2022	9.204	9.324	9.124	9.212	6,554,417	-0.02(-0.19%)
Feb 18, 2022				9.230	0	-0.04(-0.47%)
Feb 17, 2022	9.415	9.437	9.243	9.274	9,630,144	-0.21(-2.23%)
Feb 16, 2022	9.450	9.560	9.450	9.485	3,816,641	-0.08(-0.83%)
Feb 15, 2022	9.520	9.613	9.507	9.564	6,228,262	+0.17(+1.78%)
Feb 14, 2022	9.600	9.630	9.287	9.397	19,667,516	-0.34(-3.52%)
Feb 11, 2022	9.846	10.06	9.696	9.740	9,732,348	-0.29(-2.90%)
Feb 10, 2022	10.06	10.23	10.01	10.03	3,713,296	-0.02(-0.17%)
Feb 09, 2022	10.07	10.14	10.04	10.05	3,749,148	-0.03(-0.26%)
Feb 08, 2022	9.987	10.07	9.969	10.07	5,304,728	+0.10(+0.97%)
Feb 07, 2022	9.872	10.01	9.846	9.978	3,973,230	+0.13(+1.34%)
Feb 04, 2022	9.644	9.888	9.569	9.846	6,280,759	-0.06(-0.62%)
Feb 03, 2022	10.01		9.886	9.908	5,719,289	-0.04(-0.44%)
Feb 02, 2022	9.890	9.983	9.828	9.952	3,546,013	+0.16(+1.62%)

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.