The highest closing price for Barclays PLC ADR (BCS) last month was $11.35, on Friday. It was up 10.3% for the month. The latest price is $11.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| May 31 2024 | $11.30 | $11.36 | $11.24 | $11.35 | 8,998,482 |
| May 30 2024 | $11.24 | $11.27 | $11.15 | $11.26 | 11,676,340 |
| May 29 2024 | $11.07 | $11.08 | $10.97 | $10.98 | 10,294,937 |
| May 28 2024 | $11.25 | $11.31 | $11.21 | $11.25 | 10,424,012 |
| May 24 2024 | $11.02 | $11.14 | $11.01 | $11.08 | 8,629,542 |
| May 23 2024 | $11.09 | $11.11 | $10.87 | $10.91 | 14,207,930 |
| May 22 2024 | $11.09 | $11.11 | $10.78 | $10.84 | 13,692,210 |
| May 21 2024 | $11.02 | $11.18 | $11.00 | $11.17 | 15,289,250 |
| May 20 2024 | $11.12 | $11.15 | $11.01 | $11.02 | 7,867,816 |
| May 17 2024 | $11.03 | $11.14 | $11.02 | $11.12 | 5,822,886 |
| May 16 2024 | $10.99 | $11.02 | $10.93 | $10.94 | 10,548,320 |
| May 15 2024 | $10.95 | $11.00 | $10.89 | $10.94 | 8,322,149 |
| May 14 2024 | $10.97 | $11.07 | $10.92 | $11.04 | 11,138,400 |
| May 13 2024 | $10.84 | $10.88 | $10.82 | $10.84 | 7,211,963 |
| May 10 2024 | $10.82 | $10.85 | $10.78 | $10.79 | 12,062,560 |
| May 09 2024 | $10.71 | $10.79 | $10.70 | $10.78 | 8,629,397 |
| May 08 2024 | $10.61 | $10.73 | $10.58 | $10.72 | 13,407,620 |
| May 07 2024 | $10.64 | $10.69 | $10.60 | $10.62 | 15,378,020 |
| May 06 2024 | $10.39 | $10.45 | $10.35 | $10.39 | 6,080,849 |
| May 03 2024 | $10.19 | $10.30 | $10.16 | $10.26 | 21,807,131 |
| May 02 2024 | $10.26 | $10.30 | $10.15 | $10.25 | 15,768,760 |
| May 01 2024 | $10.29 | $10.43 | $10.22 | $10.27 | 19,280,471 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
