Indicators

Barclays Plc ADR (NY: BCS )

10.32 +0.72 (+7.50%)

Streaming Delayed Price Updated: 10:18 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	9.334	9.374	9.232	9.343	6,528,123	-0.04(-0.47%)
May 27, 2021	9.255	9.396	9.228	9.387	7,339,190	+0.28(+3.10%)
May 26, 2021	8.928	9.140	8.897	9.104	7,766,596	+0.11(+1.28%)
May 25, 2021	9.113	9.193	8.990	8.990	5,893,693	-0.16(-1.74%)
May 24, 2021	9.051	9.175	9.016	9.149	5,575,373	+0.06(+0.68%)
May 21, 2021	9.034	9.104	9.016	9.087	6,337,007	+0.01(+0.10%)
May 20, 2021	9.025	9.103	8.954	9.078	5,038,912	-0.02(-0.19%)
May 19, 2021	8.928	9.119	8.848	9.096	7,045,379	+0.02(+0.19%)
May 18, 2021	9.131	9.175	9.078	9.078	6,830,160	-0.05(-0.58%)
May 17, 2021	9.025	9.157	8.963	9.131	8,619,661	-0.04(-0.48%)
May 14, 2021	9.069	9.202	9.043	9.175	6,298,484	+0.18(+1.96%)
May 13, 2021	8.813	9.034	8.786	8.998	11,173,698	+0.09(+0.99%)
May 12, 2021	9.096	9.166	8.893	8.910	10,744,214	-0.21(-2.32%)
May 11, 2021	8.990	9.122	8.954	9.122	15,544,516	+0.00(+0.00%)
May 10, 2021	9.246	9.308	9.118	9.122	6,871,248	+0.06(+0.68%)
May 07, 2021	8.901	9.091	8.822	9.060	7,066,157	+0.26(+2.91%)
May 06, 2021	8.742	8.804	8.628	8.804	7,261,751	+0.11(+1.32%)
May 05, 2021	8.681	8.760	8.583	8.689	8,374,274	+0.17(+1.97%)
May 04, 2021	8.424	8.536	8.310	8.522	10,369,357	-0.02(-0.21%)

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.