The closing price for Barclays PLC ADR (BCS) last year was $7.64, on December 29. It was up 4.2% for the year. The latest price is $11.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 29 2023 | $7.65 | $7.67 | $7.59 | $7.64 | 13,868,840 |
| December 28 2023 | $7.66 | $7.70 | $7.64 | $7.65 | 11,084,090 |
| December 27 2023 | $7.68 | $7.75 | $7.67 | $7.70 | 11,009,190 |
| December 26 2023 | $7.62 | $7.75 | $7.61 | $7.72 | 11,781,420 |
| December 22 2023 | $7.58 | $7.68 | $7.58 | $7.63 | 7,117,537 |
| December 21 2023 | $7.51 | $7.55 | $7.47 | $7.52 | 8,673,358 |
| December 20 2023 | $7.54 | $7.57 | $7.41 | $7.43 | 12,674,090 |
| December 19 2023 | $7.37 | $7.42 | $7.37 | $7.38 | 11,597,410 |
| December 18 2023 | $7.31 | $7.31 | $7.23 | $7.25 | 7,139,182 |
| December 15 2023 | $7.32 | $7.37 | $7.25 | $7.25 | 11,520,620 |
| December 14 2023 | $7.44 | $7.68 | $7.41 | $7.54 | 28,311,010 |
| December 13 2023 | $6.98 | $7.23 | $6.93 | $7.22 | 21,079,029 |
| December 12 2023 | $7.03 | $7.05 | $6.97 | $7.03 | 15,806,260 |
| December 11 2023 | $7.05 | $7.08 | $7.01 | $7.06 | 17,387,100 |
| December 08 2023 | $7.00 | $7.12 | $6.99 | $7.11 | 17,508,420 |
| December 07 2023 | $6.86 | $6.95 | $6.84 | $6.94 | 14,511,550 |
| December 06 2023 | $6.88 | $6.98 | $6.84 | $6.85 | 19,214,670 |
| December 05 2023 | $6.89 | $6.91 | $6.80 | $6.82 | 19,935,570 |
| December 04 2023 | $7.05 | $7.13 | $6.84 | $6.86 | 36,337,820 |
| December 01 2023 | $7.00 | $7.19 | $6.98 | $7.17 | 18,877,680 |
| November 30 2023 | $7.00 | $7.04 | $6.94 | $7.00 | 18,402,670 |
| November 29 2023 | $6.93 | $7.05 | $6.92 | $7.00 | 17,631,449 |
| November 28 2023 | $6.93 | $6.96 | $6.89 | $6.94 | 8,280,196 |
| November 27 2023 | $6.95 | $6.98 | $6.88 | $6.92 | 15,840,480 |
| November 24 2023 | $6.94 | $7.02 | $6.92 | $7.00 | 5,112,283 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
