Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.