Skip to main content

Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.206 5.206 5.079 5.109 1,821,785 -0.11(-2.18%)
Aug 28, 2020 5.188 5.240 5.149 5.223 3,084,553 +0.15(+2.94%)
Aug 27, 2020 5.109 5.144 5.048 5.074 2,000,947 +0.00(+0.00%)
Aug 26, 2020 5.048 5.101 5.039 5.074 2,031,890 +0.07(+1.40%)
Aug 25, 2020 5.083 5.101 4.956 5.004 1,980,231 -0.04(-0.70%)
Aug 24, 2020 4.916 5.039 4.899 5.039 2,924,204 +0.11(+2.32%)
Aug 21, 2020 4.872 4.943 4.864 4.925 3,234,116 -0.01(-0.18%)
Aug 20, 2020 4.899 4.951 4.872 4.934 2,719,591 -0.04(-0.88%)
Aug 19, 2020 5.004 5.074 4.969 4.978 2,117,660 +0.02(+0.35%)
Aug 18, 2020 5.022 5.039 4.951 4.960 3,296,681 +0.04(+0.71%)
Aug 17, 2020 5.030 5.030 4.916 4.925 2,277,072 -0.04(-0.71%)
Aug 14, 2020 4.943 5.013 4.943 4.960 1,665,128 +0.03(+0.53%)
Aug 13, 2020 4.995 5.026 4.907 4.934 2,072,019 -0.11(-2.09%)
Aug 12, 2020 5.136 5.136 5.026 5.039 2,070,408 -0.01(-0.17%)
Aug 11, 2020 5.065 5.127 5.030 5.048 3,864,391 +0.15(+3.05%)
Aug 10, 2020 4.837 4.905 4.828 4.899 3,270,112 +0.04(+0.72%)
Aug 07, 2020 4.714 4.872 4.679 4.864 3,384,135 +0.00(+0.00%)
Aug 06, 2020 4.828 4.881 4.820 4.864 2,606,586 -0.04(-0.72%)
Aug 05, 2020 4.881 4.934 4.872 4.899 1,665,032 +0.11(+2.20%)
Aug 04, 2020 4.732 4.802 4.723 4.793 2,197,069 +0.07(+1.49%)
Aug 03, 2020 4.662 4.749 4.633 4.723 1,922,603 +0.12(+2.67%)
Jul 31, 2020 4.723 4.732 4.569 4.600 5,941,971 -0.04(-0.76%)
Jul 30, 2020 4.547 4.635 4.495 4.635 4,717,327 -0.20(-4.17%)
Jul 29, 2020 4.802 4.855 4.749 4.837 5,179,420 -0.22(-4.34%)
Jul 28, 2020 5.004 5.092 4.969 5.057 3,017,184 +0.06(+1.23%)
Jul 27, 2020 5.004 5.039 4.969 4.995 2,813,366 -0.06(-1.22%)
Jul 24, 2020 5.136 5.145 5.057 5.057 2,570,822 -0.08(-1.54%)
Jul 23, 2020 5.180 5.206 5.118 5.136 3,469,884 -0.07(-1.35%)
Jul 22, 2020 5.180 5.250 5.153 5.206 3,953,170 +0.04(+0.85%)
Jul 21, 2020 5.162 5.215 5.136 5.162 3,705,096 +0.04(+0.86%)
Jul 20, 2020 5.083 5.149 5.074 5.118 3,391,218 +0.04(+0.86%)
Jul 17, 2020 5.074 5.127 5.039 5.074 4,069,186 -0.11(-2.03%)
Jul 16, 2020 5.188 5.241 5.158 5.180 4,755,870 -0.16(-2.96%)
Jul 15, 2020 5.355 5.364 5.272 5.338 4,237,890 +0.09(+1.67%)
Jul 14, 2020 5.188 5.259 5.166 5.250 5,192,966 +0.06(+1.18%)
Jul 13, 2020 5.311 5.316 5.171 5.188 5,902,570 -0.09(-1.66%)
Jul 10, 2020 5.109 5.285 5.092 5.276 4,775,881 +0.36(+7.32%)
Jul 09, 2020 5.057 5.065 4.907 4.916 4,191,297 -0.15(-2.95%)
Jul 08, 2020 4.986 5.083 4.978 5.065 2,790,273 +0.11(+2.12%)
Jul 07, 2020 5.065 5.074 4.960 4.960 2,676,090 -0.16(-3.09%)
Jul 06, 2020 5.109 5.162 5.048 5.118 4,197,092 +0.03(+0.52%)
Jul 02, 2020 5.180 5.215 5.079 5.092 4,552,276 +0.16(+3.20%)
Jul 01, 2020 4.978 5.030 4.916 4.934 3,863,392 -0.04(-0.71%)
Jun 30, 2020 4.881 4.986 4.859 4.969 3,565,396 +0.04(+0.89%)
Jun 29, 2020 4.872 4.951 4.855 4.925 3,818,870 +0.20(+4.28%)
Jun 26, 2020 4.899 4.919 4.723 4.723 4,439,620 -0.24(-4.78%)
Jun 25, 2020 4.828 4.982 4.802 4.960 4,447,786 +0.13(+2.73%)
Jun 24, 2020 4.960 4.969 4.798 4.828 3,988,927 -0.23(-4.51%)
Jun 23, 2020 5.118 5.136 5.048 5.057 2,876,051 +0.04(+0.70%)
Jun 22, 2020 5.022 5.065 4.969 5.022 5,747,560 +0.06(+1.24%)
Jun 19, 2020 5.162 5.162 4.929 4.960 4,344,164 -0.15(-2.92%)
Jun 18, 2020 5.109 5.197 5.092 5.109 4,403,297 -0.06(-1.19%)
Jun 17, 2020 5.302 5.302 5.162 5.171 4,059,724 -0.20(-3.76%)
Jun 16, 2020 5.487 5.513 5.281 5.373 6,038,390 +0.19(+3.73%)
Jun 15, 2020 5.004 5.223 4.978 5.180 5,428,969 -0.02(-0.34%)
Jun 12, 2020 5.259 5.320 5.043 5.197 5,339,049 +0.17(+3.32%)
Jun 11, 2020 5.109 5.197 4.925 5.030 6,616,553 -0.44(-8.03%)
Jun 10, 2020 5.627 5.636 5.460 5.469 5,720,635 -0.18(-3.11%)
Jun 09, 2020 5.592 5.689 5.531 5.645 6,027,144 -0.25(-4.32%)
Jun 08, 2020 5.961 5.978 5.768 5.899 8,229,447 +0.11(+1.82%)
Jun 05, 2020 5.803 5.891 5.777 5.794 11,259,378 +0.32(+5.94%)
Jun 04, 2020 5.417 5.531 5.329 5.469 9,253,105 -0.04(-0.64%)
Jun 03, 2020 5.364 5.548 5.345 5.504 8,211,484 +0.28(+5.38%)
Jun 02, 2020 5.311 5.324 5.197 5.223 6,006,436 -0.04(-0.67%)
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.