Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 7.066 7.144 7.066 7.112 3,007,244 +0.00(+0.00%)
Dec 29, 2022 7.066 7.126 7.057 7.112 3,882,430 +0.05(+0.78%)
Dec 28, 2022 7.139 7.167 7.048 7.057 3,099,972 -0.06(-0.90%)
Dec 27, 2022 7.085 7.139 7.062 7.121 2,716,271 +0.02(+0.26%)
Dec 23, 2022 7.021 7.121 7.021 7.103 3,690,584 +0.09(+1.30%)
Dec 22, 2022 7.039 7.039 6.930 7.012 4,745,856 -0.08(-1.16%)
Dec 21, 2022 7.048 7.112 7.039 7.094 7,235,901 +0.08(+1.17%)
Dec 20, 2022 6.939 7.044 6.939 7.012 5,612,157 +0.07(+1.05%)
Dec 19, 2022 6.966 7.044 6.922 6.939 5,784,627 +0.00(+0.00%)
Dec 16, 2022 6.902 6.957 6.843 6.939 6,375,835 -0.05(-0.65%)
Dec 15, 2022 7.139 7.153 6.948 6.984 8,314,886 -0.29(-4.01%)
Dec 14, 2022 7.349 7.386 7.253 7.276 8,666,179 -0.08(-1.12%)
Dec 13, 2022 7.395 7.436 7.326 7.358 6,575,916 +0.13(+1.77%)
Dec 12, 2022 7.149 7.231 7.107 7.231 4,901,383 +0.00(+0.00%)
Dec 09, 2022 7.121 7.276 7.121 7.231 4,777,222 +0.16(+2.32%)
Dec 08, 2022 7.103 7.121 7.039 7.066 4,471,335 -0.01(-0.13%)
Dec 07, 2022 7.103 7.121 7.023 7.076 5,507,481 -0.05(-0.64%)
Dec 06, 2022 7.185 7.237 7.062 7.121 7,729,617 +0.10(+1.43%)
Dec 05, 2022 7.139 7.167 6.994 7.021 5,790,015 -0.11(-1.53%)
Dec 02, 2022 7.112 7.144 7.089 7.130 4,315,027 -0.06(-0.89%)
Dec 01, 2022 7.249 7.276 7.158 7.194 4,332,148 -0.05(-0.75%)
Nov 30, 2022 7.185 7.249 7.057 7.249 5,509,183 +0.10(+1.40%)
Nov 29, 2022 7.066 7.185 7.066 7.149 4,192,719 +0.19(+2.75%)
Nov 28, 2022 7.103 7.130 6.939 6.957 4,598,039 -0.16(-2.30%)
Nov 25, 2022 7.057 7.149 7.057 7.121 3,116,072 +0.10(+1.43%)
Nov 23, 2022 6.984 7.057 6.984 7.021 3,979,223 +0.09(+1.32%)
Nov 22, 2022 6.911 6.975 6.902 6.930 3,972,400 +0.02(+0.26%)
Nov 21, 2022 6.911 6.921 6.829 6.911 6,030,516 -0.02(-0.26%)
Nov 18, 2022 6.966 6.975 6.893 6.930 5,422,724 +0.05(+0.80%)
Nov 17, 2022 6.738 6.902 6.734 6.875 7,071,403 +0.11(+1.62%)
Nov 16, 2022 6.820 6.829 6.747 6.766 5,426,129 -0.07(-1.07%)
Nov 15, 2022 6.957 6.962 6.775 6.839 8,670,348 +0.00(+0.00%)
Nov 14, 2022 6.839 6.911 6.811 6.839 7,254,193 -0.12(-1.70%)
Nov 11, 2022 6.866 6.998 6.848 6.957 5,644,569 +0.12(+1.73%)
Nov 10, 2022 6.656 6.839 6.629 6.839 8,419,186 +0.39(+6.08%)
Nov 09, 2022 6.492 6.538 6.433 6.446 8,314,927 -0.16(-2.35%)
Nov 08, 2022 6.583 6.638 6.538 6.601 5,808,339 +0.07(+1.12%)
Nov 07, 2022 6.465 6.551 6.437 6.529 8,107,930 +0.02(+0.28%)
Nov 04, 2022 6.310 6.519 6.310 6.510 10,170,587 +0.36(+5.93%)
Nov 03, 2022 6.100 6.200 6.073 6.146 10,288,758 -0.13(-2.03%)
Nov 02, 2022 6.373 6.474 6.248 6.273 10,435,493 -0.13(-1.99%)
Nov 01, 2022 6.446 6.465 6.383 6.401 7,405,066 +0.09(+1.45%)
Oct 31, 2022 6.255 6.355 6.241 6.310 9,206,256 +0.00(+0.00%)
Oct 28, 2022 6.246 6.328 6.193 6.310 6,608,022 -0.06(-1.00%)
Oct 27, 2022 6.401 6.483 6.373 6.373 7,325,211 -0.01(-0.14%)
Oct 26, 2022 6.364 6.446 6.351 6.383 7,379,978 -0.01(-0.14%)
Oct 25, 2022 6.228 6.424 6.209 6.392 13,564,731 +0.17(+2.79%)
Oct 24, 2022 6.237 6.301 6.200 6.218 10,516,781 +0.15(+2.40%)
Oct 21, 2022 5.872 6.091 5.846 6.073 12,145,116 +0.08(+1.37%)
Oct 20, 2022 6.045 6.146 5.945 5.991 10,110,289 +0.02(+0.31%)
Oct 19, 2022 6.018 6.054 5.913 5.972 9,064,530 -0.20(-3.25%)
Oct 18, 2022 6.218 6.241 6.118 6.173 12,589,470 +0.10(+1.65%)
Oct 17, 2022 6.127 6.177 6.073 6.073 11,233,391 +0.21(+3.58%)
Oct 14, 2022 6.027 6.081 5.854 5.863 16,692,444 -0.12(-1.98%)
Oct 13, 2022 5.735 6.054 5.667 5.981 19,935,010 +0.47(+8.43%)
Oct 12, 2022 5.389 5.576 5.366 5.516 15,740,107 -0.06(-1.14%)
Oct 11, 2022 5.726 5.772 5.565 5.580 17,493,298 -0.21(-3.62%)
Oct 10, 2022 5.890 5.918 5.753 5.790 13,894,579 -0.07(-1.24%)
Oct 07, 2022 5.918 5.936 5.836 5.863 10,490,676 -0.08(-1.38%)
Oct 06, 2022 6.027 6.054 5.922 5.945 9,730,704 -0.24(-3.83%)
Oct 05, 2022 6.146 6.218 6.082 6.182 10,643,345 -0.16(-2.59%)
Oct 04, 2022 6.255 6.401 6.237 6.346 11,412,831 +0.32(+5.29%)
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.