Skip to main content

Barclays Plc ADR (NY: BCS )

8.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 8.480 8.540 8.405 8.520 4,771,011 -0.05(-0.58%)
Aug 12, 2022 8.470 8.570 8.450 8.570 5,782,409 +0.12(+1.42%)
Aug 11, 2022 8.430 8.485 8.385 8.450 7,587,572 -0.02(-0.24%)
Aug 10, 2022 8.330 8.520 8.330 8.470 7,185,074 +0.31(+3.80%)
Aug 09, 2022 8.200 8.240 8.120 8.160 3,788,636 +0.03(+0.37%)
Aug 08, 2022 8.170 8.220 8.115 8.130 3,692,034 +0.04(+0.49%)
Aug 05, 2022 7.950 8.120 7.935 8.090 6,814,613 +0.09(+1.12%)
Aug 04, 2022 7.970 8.020 7.945 8.000 4,623,470 -0.07(-0.87%)
Aug 03, 2022 8.000 8.120 7.980 8.070 4,784,319 +0.21(+2.67%)
Aug 02, 2022 8.000 8.015 7.860 7.860 5,815,308 -0.14(-1.75%)
Aug 01, 2022 7.940 8.020 7.870 8.000 8,475,149 +0.21(+2.70%)
Jul 29, 2022 7.600 7.800 7.580 7.790 8,261,932 +0.31(+4.14%)
Jul 28, 2022 7.440 7.520 7.315 7.480 7,205,173 -0.41(-5.20%)
Jul 27, 2022 7.720 7.890 7.685 7.890 6,083,186 +0.28(+3.68%)
Jul 26, 2022 7.660 7.705 7.585 7.610 5,533,404 -0.26(-3.30%)
Jul 25, 2022 7.780 7.900 7.769 7.870 4,390,669 +0.25(+3.28%)
Jul 22, 2022 7.690 7.745 7.590 7.620 4,184,670 -0.11(-1.42%)
Jul 21, 2022 7.580 7.730 7.570 7.730 5,549,847 +0.08(+1.05%)
Jul 20, 2022 7.610 7.698 7.570 7.650 8,651,724 -0.08(-1.03%)
Jul 19, 2022 7.650 7.750 7.620 7.730 7,666,664 +0.30(+4.04%)
Jul 18, 2022 7.520 7.585 7.410 7.430 7,373,117 +0.18(+2.48%)
Jul 15, 2022 7.110 7.280 7.065 7.250 9,154,526 +0.29(+4.17%)
Jul 14, 2022 7.020 7.040 6.880 6.960 13,819,264 -0.27(-3.73%)
Jul 13, 2022 7.220 7.265 7.104 7.230 6,883,245 -0.02(-0.28%)
Jul 12, 2022 7.100 7.370 7.090 7.250 5,682,023 -0.02(-0.28%)
Jul 11, 2022 7.310 7.345 7.250 7.270 7,065,242 -0.15(-2.02%)
Jul 08, 2022 7.440 7.450 7.345 7.420 4,634,523 +0.06(+0.82%)
Jul 07, 2022 7.330 7.410 7.325 7.360 5,851,885 +0.21(+2.94%)
Jul 06, 2022 7.150 7.185 7.060 7.150 8,723,202 -0.16(-2.19%)
Jul 05, 2022 7.210 7.310 7.100 7.310 13,680,460 -0.29(-3.82%)
Jul 01, 2022 7.470 7.615 7.380 7.600 5,082,044 +0.00(+0.00%)
Jun 30, 2022 7.480 7.630 7.405 7.600 5,528,750 -0.12(-1.55%)
Jun 29, 2022 7.790 7.800 7.660 7.720 5,117,035 -0.13(-1.66%)
Jun 28, 2022 7.980 8.065 7.840 7.850 5,113,393 -0.07(-0.88%)
Jun 27, 2022 7.930 7.970 7.835 7.920 6,074,482 -0.02(-0.25%)
Jun 24, 2022 7.840 7.965 7.835 7.940 5,441,961 +0.28(+3.66%)
Jun 23, 2022 7.810 7.820 7.540 7.660 6,254,982 -0.38(-4.73%)
Jun 22, 2022 7.980 8.140 7.960 8.040 5,476,922 +0.06(+0.75%)
Jun 21, 2022 8.030 8.060 7.950 7.980 4,474,066 +0.21(+2.70%)
Jun 17, 2022 7.770 7.860 7.675 7.770 5,740,901 +0.07(+0.91%)
Jun 16, 2022 7.710 7.776 7.635 7.700 7,496,911 -0.29(-3.63%)
Jun 15, 2022 7.900 8.060 7.825 7.990 7,623,470 +0.42(+5.55%)
Jun 14, 2022 7.640 7.720 7.465 7.570 8,442,417 -0.11(-1.43%)
Jun 13, 2022 7.710 7.780 7.620 7.680 9,896,923 -0.28(-3.52%)
Jun 10, 2022 8.150 8.150 7.923 7.960 10,950,927 -0.32(-3.86%)
Jun 09, 2022 8.460 8.490 8.280 8.280 7,137,312 -0.21(-2.47%)
Jun 08, 2022 8.580 8.615 8.420 8.490 7,825,762 -0.18(-2.08%)
Jun 07, 2022 8.540 8.670 8.510 8.670 4,492,984 +0.02(+0.23%)
Jun 06, 2022 8.740 8.780 8.630 8.650 6,316,801 +0.23(+2.73%)
Jun 03, 2022 8.470 8.490 8.370 8.420 2,890,520 -0.10(-1.17%)
Jun 02, 2022 8.580 8.580 8.415 8.520 3,747,185 -0.02(-0.23%)
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.