Skip to main content

Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.337 6.439 6.323 6.393 9,086,896 +0.00(+0.00%)
Oct 28, 2022 6.328 6.411 6.274 6.393 6,522,349 -0.06(-1.00%)
Oct 27, 2022 6.485 6.568 6.457 6.457 7,230,238 -0.01(-0.14%)
Oct 26, 2022 6.448 6.531 6.434 6.466 7,284,296 -0.01(-0.14%)
Oct 25, 2022 6.309 6.508 6.291 6.476 13,388,863 +0.18(+2.79%)
Oct 24, 2022 6.319 6.383 6.282 6.300 10,380,430 +0.15(+2.40%)
Oct 21, 2022 5.949 6.171 5.922 6.152 11,987,653 +0.08(+1.37%)
Oct 20, 2022 6.125 6.226 6.023 6.069 9,979,208 +0.02(+0.31%)
Oct 19, 2022 6.097 6.134 5.991 6.051 8,947,007 -0.20(-3.25%)
Oct 18, 2022 6.300 6.323 6.199 6.254 12,426,246 +0.10(+1.65%)
Oct 17, 2022 6.208 6.259 6.152 6.152 11,087,749 +0.21(+3.58%)
Oct 14, 2022 6.106 6.161 5.931 5.940 16,476,025 -0.12(-1.98%)
Oct 13, 2022 5.811 6.134 5.741 6.060 19,676,550 +0.47(+8.43%)
Oct 12, 2022 5.460 5.649 5.436 5.589 15,536,035 -0.06(-1.14%)
Oct 11, 2022 5.801 5.848 5.638 5.654 17,266,494 -0.21(-3.62%)
Oct 10, 2022 5.968 5.995 5.829 5.866 13,714,434 -0.07(-1.24%)
Oct 07, 2022 5.995 6.014 5.912 5.940 10,354,663 -0.08(-1.38%)
Oct 06, 2022 6.106 6.134 6.000 6.023 9,604,544 -0.24(-3.83%)
Oct 05, 2022 6.226 6.300 6.162 6.263 10,505,353 -0.17(-2.59%)
Oct 04, 2022 6.337 6.485 6.319 6.429 11,264,862 +0.32(+5.29%)
Oct 03, 2022 6.069 6.171 5.991 6.106 11,563,647 +0.19(+3.28%)
Sep 30, 2022 5.903 6.023 5.875 5.912 12,112,084 -0.07(-1.23%)
Sep 29, 2022 5.903 5.995 5.834 5.986 17,417,900 -0.17(-2.70%)
Sep 28, 2022 5.894 6.171 5.875 6.152 18,543,918 -0.06(-0.89%)
Sep 27, 2022 6.374 6.393 6.162 6.208 18,241,900 -0.17(-2.61%)
Sep 26, 2022 6.466 6.563 6.319 6.374 17,292,456 -0.17(-2.54%)
Sep 23, 2022 6.753 6.753 6.471 6.540 20,587,196 -0.42(-5.98%)
Sep 22, 2022 7.113 7.132 6.928 6.956 9,076,192 +0.00(+0.00%)
Sep 21, 2022 7.150 7.159 6.947 6.956 9,522,757 -0.28(-3.83%)
Sep 20, 2022 7.316 7.353 7.187 7.233 6,449,820 -0.12(-1.63%)
Sep 19, 2022 7.205 7.363 7.169 7.353 6,112,055 +0.04(+0.51%)
Sep 16, 2022 7.353 7.381 7.254 7.316 8,004,783 -0.09(-1.25%)
Sep 15, 2022 7.335 7.506 7.330 7.409 15,764,876 +0.07(+1.01%)
Sep 14, 2022 7.372 7.424 7.298 7.335 9,561,412 -0.03(-0.38%)
Sep 13, 2022 7.483 7.580 7.353 7.363 6,867,735 -0.26(-3.39%)
Sep 12, 2022 7.584 7.714 7.575 7.621 6,140,464 +0.22(+3.00%)
Sep 09, 2022 7.363 7.416 7.344 7.399 5,694,429 +0.16(+2.17%)
Sep 08, 2022 7.039 7.242 7.016 7.242 5,848,969 +0.12(+1.69%)
Sep 07, 2022 7.030 7.141 7.021 7.122 5,904,172 -0.11(-1.53%)
Sep 06, 2022 7.353 7.367 7.196 7.233 7,667,566 +0.10(+1.42%)
Sep 02, 2022 7.224 7.376 7.117 7.132 10,266,808 +0.10(+1.45%)
Sep 01, 2022 7.048 7.067 6.938 7.030 5,418,501 -0.17(-2.31%)
Aug 31, 2022 7.205 7.261 7.182 7.196 5,252,983 -0.01(-0.13%)
Aug 30, 2022 7.298 7.316 7.155 7.205 5,127,047 +0.09(+1.30%)
Aug 29, 2022 7.048 7.155 7.044 7.113 4,558,397 +0.00(+0.00%)
Aug 26, 2022 7.372 7.386 7.113 7.113 6,199,479 -0.25(-3.39%)
Aug 25, 2022 7.252 7.363 7.238 7.363 5,624,165 +0.15(+2.05%)
Aug 24, 2022 7.141 7.270 7.118 7.215 5,906,337 -0.05(-0.64%)
Aug 23, 2022 7.279 7.336 7.256 7.261 5,913,293 +0.06(+0.90%)
Aug 22, 2022 7.205 7.233 7.155 7.196 7,305,875 -0.14(-1.89%)
Aug 19, 2022 7.446 7.446 7.309 7.335 7,057,867 -0.25(-3.29%)
Aug 18, 2022 7.630 7.630 7.547 7.584 5,003,993 -0.07(-0.96%)
Aug 17, 2022 7.667 7.709 7.612 7.658 7,124,799 -0.14(-1.78%)
Aug 16, 2022 7.732 7.806 7.723 7.797 5,932,708 -0.07(-0.94%)
Aug 15, 2022 7.834 7.889 7.764 7.871 5,164,673 -0.05(-0.58%)
Aug 12, 2022 7.824 7.917 7.806 7.917 6,259,522 +0.11(+1.42%)
Aug 11, 2022 7.787 7.838 7.746 7.806 8,213,632 +0.08(+1.00%)
Aug 10, 2022 7.601 7.774 7.601 7.728 7,874,583 +0.28(+3.80%)
Aug 09, 2022 7.482 7.518 7.409 7.446 4,152,209 +0.03(+0.37%)
Aug 08, 2022 7.455 7.500 7.404 7.418 4,046,336 +0.04(+0.49%)
Aug 05, 2022 7.254 7.409 7.240 7.382 7,468,571 +0.08(+1.13%)
Aug 04, 2022 7.272 7.318 7.249 7.300 5,067,157 -0.06(-0.87%)
Aug 03, 2022 7.300 7.409 7.281 7.363 5,243,442 +0.19(+2.67%)
Aug 02, 2022 7.300 7.313 7.172 7.172 6,373,369 -0.13(-1.75%)
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.