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 (%)
Jan 31, 2020 7.384 7.392 7.309 7.334 2,815,086 -0.18(-2.44%)
Jan 30, 2020 7.384 7.525 7.384 7.517 3,420,159 +0.11(+1.46%)
Jan 29, 2020 7.400 7.454 7.392 7.409 2,506,353 -0.03(-0.34%)
Jan 28, 2020 7.392 7.450 7.367 7.434 2,376,118 +0.07(+0.90%)
Jan 27, 2020 7.384 7.425 7.354 7.367 3,747,928 -0.13(-1.78%)
Jan 24, 2020 7.642 7.642 7.467 7.500 4,788,766 -0.02(-0.22%)
Jan 23, 2020 7.584 7.584 7.442 7.517 8,166,639 -0.12(-1.53%)
Jan 22, 2020 7.642 7.659 7.609 7.634 4,019,419 +0.10(+1.33%)
Jan 21, 2020 7.600 7.604 7.534 7.534 2,433,607 -0.07(-0.88%)
Jan 17, 2020 7.650 7.659 7.579 7.600 4,138,032 -0.12(-1.51%)
Jan 16, 2020 7.675 7.742 7.642 7.717 3,835,050 +0.03(+0.33%)
Jan 15, 2020 7.725 7.734 7.667 7.692 3,612,203 -0.11(-1.39%)
Jan 14, 2020 7.817 7.850 7.792 7.800 3,797,846 -0.05(-0.64%)
Jan 13, 2020 7.825 7.850 7.784 7.850 4,328,423 +0.01(+0.11%)
Jan 10, 2020 7.875 7.879 7.825 7.842 3,722,489 -0.08(-1.05%)
Jan 09, 2020 7.950 7.959 7.884 7.925 3,160,182 -0.02(-0.21%)
Jan 08, 2020 7.934 7.975 7.892 7.942 4,466,383 +0.02(+0.21%)
Jan 07, 2020 7.975 8.000 7.925 7.925 4,365,898 +0.02(+0.21%)
Jan 06, 2020 7.809 7.925 7.809 7.909 2,657,707 -0.02(-0.21%)
Jan 03, 2020 7.934 7.984 7.917 7.925 3,923,601 -0.21(-2.56%)
Jan 02, 2020 8.075 8.134 8.042 8.134 3,764,924 +0.20(+2.52%)
Dec 31, 2019 7.900 7.934 7.859 7.934 2,536,097 +0.08(+1.06%)
Dec 30, 2019 7.917 7.921 7.842 7.850 2,319,518 -0.03(-0.32%)
Dec 27, 2019 7.925 7.934 7.859 7.875 2,624,653 +0.03(+0.32%)
Dec 26, 2019 7.834 7.875 7.825 7.850 1,289,653 +0.03(+0.43%)
Dec 24, 2019 7.750 7.867 7.750 7.817 1,931,921 +0.07(+0.86%)
Dec 23, 2019 7.734 7.767 7.709 7.750 3,042,654 +0.02(+0.32%)
Dec 20, 2019 7.767 7.825 7.717 7.725 7,215,188 -0.24(-3.03%)
Dec 19, 2019 7.959 7.984 7.909 7.967 5,236,768 -0.11(-1.34%)
Dec 18, 2019 8.042 8.075 8.009 8.075 5,037,247 -0.10(-1.22%)
Dec 17, 2019 8.109 8.217 8.109 8.175 4,890,245 -0.28(-3.25%)
Dec 16, 2019 8.509 8.517 8.409 8.450 8,722,901 +0.33(+4.11%)
Dec 13, 2019 8.167 8.234 8.075 8.117 13,561,851 +0.55(+7.27%)
Dec 12, 2019 7.500 7.575 7.417 7.567 8,347,620 +0.09(+1.23%)
Dec 11, 2019 7.375 7.509 7.367 7.475 5,812,231 +0.03(+0.45%)
Dec 10, 2019 7.384 7.467 7.367 7.442 2,535,601 -0.04(-0.56%)
Dec 09, 2019 7.492 7.517 7.467 7.484 3,291,885 +0.07(+0.90%)
Dec 06, 2019 7.409 7.434 7.367 7.417 2,473,940 +0.10(+1.37%)
Dec 05, 2019 7.342 7.359 7.300 7.317 3,534,458 +0.08(+1.04%)
Dec 04, 2019 7.217 7.300 7.192 7.242 4,661,146 +0.04(+0.58%)
Dec 03, 2019 7.159 7.200 7.109 7.200 3,388,217 -0.08(-1.03%)
Dec 02, 2019 7.309 7.325 7.267 7.275 3,029,174 -0.07(-0.91%)
Nov 29, 2019 7.375 7.384 7.334 7.342 992,359 -0.12(-1.56%)
Nov 27, 2019 7.434 7.475 7.421 7.459 3,457,180 +0.13(+1.82%)
Nov 26, 2019 7.342 7.359 7.317 7.325 2,527,671 -0.02(-0.34%)
Nov 25, 2019 7.342 7.392 7.304 7.350 4,069,959 +0.10(+1.38%)
Nov 22, 2019 7.200 7.284 7.196 7.250 2,299,227 +0.04(+0.58%)
Nov 21, 2019 7.200 7.284 7.159 7.209 3,736,314 +0.02(+0.23%)
Nov 20, 2019 7.234 7.250 7.146 7.192 4,718,434 -0.12(-1.71%)
Nov 19, 2019 7.375 7.392 7.288 7.317 2,674,395 -0.01(-0.11%)
Nov 18, 2019 7.350 7.367 7.304 7.325 2,418,499 +0.01(+0.11%)
Nov 15, 2019 7.359 7.359 7.279 7.317 3,537,457 +0.04(+0.57%)
Nov 14, 2019 7.292 7.313 7.246 7.275 4,318,426 +0.02(+0.23%)
Nov 13, 2019 7.225 7.300 7.200 7.259 3,724,153 -0.08(-1.02%)
Nov 12, 2019 7.309 7.359 7.288 7.334 3,012,513 +0.01(+0.11%)
Nov 11, 2019 7.275 7.367 7.242 7.325 5,436,899 +0.23(+3.17%)
Nov 08, 2019 7.150 7.167 7.084 7.100 3,112,914 -0.11(-1.50%)
Nov 07, 2019 7.217 7.267 7.204 7.209 2,139,934 +0.03(+0.46%)
Nov 06, 2019 7.175 7.217 7.142 7.175 2,657,116 -0.07(-0.92%)
Nov 05, 2019 7.217 7.259 7.209 7.242 2,872,971 -0.01(-0.11%)
Nov 04, 2019 7.209 7.250 7.175 7.250 3,742,041 +0.02(+0.35%)
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.