Skip to main content

Barclays Plc ADR (NY: BCS )

12.25 +0.30 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 7.814 7.854 7.782 7.814 5,100,847 -0.05(-0.69%)
May 27, 2022 7.877 7.913 7.823 7.868 4,522,620 +0.11(+1.39%)
May 26, 2022 7.624 7.809 7.624 7.760 5,037,371 +0.18(+2.38%)
May 25, 2022 7.471 7.639 7.471 7.579 6,580,775 +0.05(+0.60%)
May 24, 2022 7.498 7.552 7.426 7.534 10,115,019 +0.24(+3.33%)
May 23, 2022 7.192 7.435 7.147 7.291 10,571,445 +0.28(+3.98%)
May 20, 2022 7.111 7.120 6.877 7.012 6,396,733 -0.05(-0.64%)
May 19, 2022 6.949 7.093 6.940 7.057 9,798,565 +0.10(+1.42%)
May 18, 2022 7.039 7.093 6.931 6.958 6,121,110 -0.21(-2.89%)
May 17, 2022 7.102 7.174 7.066 7.165 7,565,447 +0.30(+4.33%)
May 16, 2022 6.814 6.918 6.778 6.868 9,589,001 +0.12(+1.73%)
May 13, 2022 6.643 6.765 6.625 6.751 6,179,111 +0.23(+3.59%)
May 12, 2022 6.472 6.607 6.391 6.517 17,518,380 +0.08(+1.26%)
May 11, 2022 6.616 6.722 6.427 6.436 8,804,100 -0.09(-1.38%)
May 10, 2022 6.670 6.679 6.419 6.526 11,877,102 -0.10(-1.49%)
May 09, 2022 6.634 6.706 6.567 6.625 10,964,377 -0.13(-1.87%)
May 06, 2022 6.751 6.805 6.661 6.751 11,276,774 -0.07(-1.06%)
May 05, 2022 6.868 6.904 6.737 6.823 14,432,079 -0.30(-4.17%)
May 04, 2022 6.922 7.125 6.882 7.120 12,834,080 +0.14(+2.06%)
May 03, 2022 6.913 6.994 6.891 6.976 9,643,362 +0.24(+3.61%)
May 02, 2022 6.724 6.769 6.589 6.733 8,508,122 +0.03(+0.40%)
Apr 29, 2022 6.823 6.877 6.688 6.706 10,698,797 -0.09(-1.32%)
Apr 28, 2022 6.751 6.823 6.612 6.796 7,037,163 +0.24(+3.71%)
Apr 27, 2022 6.535 6.594 6.475 6.553 14,625,384 -0.03(-0.41%)
Apr 26, 2022 6.733 6.796 6.567 6.580 18,072,014 -0.30(-4.32%)
Apr 25, 2022 6.769 6.895 6.666 6.877 12,624,865 +0.01(+0.13%)
Apr 22, 2022 6.949 6.967 6.844 6.868 11,882,483 -0.17(-2.43%)
Apr 21, 2022 7.183 7.228 7.039 7.039 8,000,289 -0.03(-0.38%)
Apr 20, 2022 7.147 7.188 7.030 7.066 8,211,769 +0.05(+0.77%)
Apr 19, 2022 6.886 7.012 6.877 7.012 10,689,241 +0.05(+0.78%)
Apr 18, 2022 6.859 7.003 6.850 6.958 5,220,782 +0.06(+0.91%)
Apr 14, 2022 6.976 7.010 6.877 6.895 11,700,977 -0.05(-0.78%)
Apr 13, 2022 6.805 6.958 6.778 6.949 8,518,699 +0.16(+2.39%)
Apr 12, 2022 6.850 6.904 6.760 6.787 9,556,671 -0.09(-1.31%)
Apr 11, 2022 6.931 7.030 6.859 6.877 11,103,952 -0.03(-0.39%)
Apr 08, 2022 6.859 6.949 6.841 6.904 9,824,505 +0.05(+0.79%)
Apr 07, 2022 6.841 6.886 6.711 6.850 15,154,218 -0.05(-0.65%)
Apr 06, 2022 6.868 6.967 6.783 6.895 14,425,292 -0.08(-1.16%)
Apr 05, 2022 7.003 7.098 6.967 6.976 10,825,169 -0.07(-1.02%)
Apr 04, 2022 7.012 7.111 6.958 7.048 20,677,542 -0.11(-1.51%)
Apr 01, 2022 7.138 7.156 7.021 7.156 27,227,586 +0.05(+0.63%)
Mar 31, 2022 7.201 7.246 7.098 7.111 26,661,338 -0.17(-2.35%)
Mar 30, 2022 7.444 7.453 7.264 7.282 16,415,887 -0.26(-3.46%)
Mar 29, 2022 7.516 7.579 7.431 7.543 19,938,954 +0.26(+3.58%)
Mar 28, 2022 7.868 7.877 7.210 7.282 43,875,808 -0.86(-10.61%)
Mar 25, 2022 8.102 8.156 8.061 8.147 7,026,631 -0.02(-0.22%)
Mar 24, 2022 8.138 8.201 8.084 8.165 3,798,818 -0.03(-0.33%)
Mar 23, 2022 8.255 8.300 8.166 8.192 4,785,463 -0.18(-2.15%)
Mar 22, 2022 8.300 8.430 8.282 8.372 10,039,703 +0.23(+2.76%)
Mar 21, 2022 8.165 8.210 8.102 8.147 6,679,151 -0.14(-1.74%)
Mar 18, 2022 8.165 8.291 8.122 8.291 8,132,685 -0.04(-0.43%)
Mar 17, 2022 8.228 8.345 8.129 8.327 9,239,624 -0.06(-0.75%)
Mar 16, 2022 8.192 8.403 8.174 8.390 8,150,182 +0.34(+4.25%)
Mar 15, 2022 8.075 8.129 7.922 8.048 10,832,887 +0.06(+0.79%)
Mar 14, 2022 7.976 8.146 7.917 7.985 11,295,531 +0.41(+5.34%)
Mar 11, 2022 7.769 7.823 7.579 7.579 5,610,548 -0.03(-0.36%)
Mar 10, 2022 7.624 7.729 7.516 7.606 8,061,552 -0.19(-2.42%)
Mar 09, 2022 7.750 7.877 7.719 7.796 9,452,893 +0.34(+4.59%)
Mar 08, 2022 7.453 7.705 7.287 7.453 16,736,505 +0.31(+4.28%)
Mar 07, 2022 7.399 7.480 7.093 7.147 13,767,569 -0.40(-5.25%)
Mar 04, 2022 7.796 7.796 7.462 7.543 13,772,586 -0.68(-8.21%)
Mar 03, 2022 8.471 8.489 8.196 8.219 7,605,915 -0.25(-3.01%)
Mar 02, 2022 8.447 8.500 8.355 8.473 7,708,093 +0.28(+3.44%)
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.