Skip to main content

Barclays Plc ADR (NY: BCS )

9.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.935 8.953 8.788 8.837 5,759,461 -0.06(-0.70%)
Nov 29, 2021 9.006 9.031 8.837 8.899 3,373,200 -0.01(-0.10%)
Nov 26, 2021 8.944 8.953 8.788 8.908 4,693,557 -0.47(-5.04%)
Nov 24, 2021 9.328 9.390 9.314 9.381 2,215,723 -0.04(-0.47%)
Nov 23, 2021 9.453 9.488 9.386 9.426 2,305,241 +0.03(+0.28%)
Nov 22, 2021 9.408 9.493 9.390 9.399 1,949,033 +0.10(+1.06%)
Nov 19, 2021 9.354 9.372 9.265 9.301 3,217,414 -0.28(-2.89%)
Nov 18, 2021 9.578 9.595 9.560 9.578 3,672,429 -0.01(-0.09%)
Nov 17, 2021 9.604 9.622 9.520 9.587 2,821,948 +0.08(+0.85%)
Nov 16, 2021 9.524 9.551 9.479 9.506 2,129,883 -0.03(-0.28%)
Nov 15, 2021 9.595 9.613 9.515 9.533 1,895,456 +0.05(+0.57%)
Nov 12, 2021 9.453 9.520 9.435 9.479 1,627,860 -0.04(-0.47%)
Nov 11, 2021 9.524 9.582 9.493 9.524 2,750,541 +0.16(+1.72%)
Nov 10, 2021 9.453 9.354 9.363 2,527,573 +0.01(+0.10%)
Nov 09, 2021 9.408 9.439 9.323 9.354 2,144,200 -0.12(-1.23%)
Nov 08, 2021 9.488 9.578 9.444 9.470 2,500,960 +0.05(+0.57%)
Nov 05, 2021 9.479 9.515 9.368 9.417 3,267,834 +0.02(+0.19%)
Nov 04, 2021 9.622 9.631 9.359 9.399 6,607,386 -0.55(-5.56%)
Nov 03, 2021 9.854 9.979 9.829 9.952 2,704,250 +0.20(+2.01%)
Nov 02, 2021 9.720 9.819 9.680 9.756 3,879,636 -0.22(-2.24%)
Nov 01, 2021 9.899 9.979 9.877 9.979 4,600,086 -0.01(-0.09%)
Oct 29, 2021 10.07 10.11 9.944 9.988 3,568,588 -0.01(-0.09%)
Oct 28, 2021 9.917 9.997 9.899 9.997 2,511,581 +0.11(+1.08%)
Oct 27, 2021 9.944 10.02 9.881 9.890 2,996,055 -0.17(-1.69%)
Oct 26, 2021 10.10 10.06 2,313,971 +0.08(+0.81%)
Oct 25, 2021 10.05 10.08 9.957 9.979 3,263,226 -0.02(-0.18%)
Oct 22, 2021 9.961 10.05 9.863 9.997 4,145,665 +0.13(+1.36%)
Oct 21, 2021 9.899 9.966 9.841 9.863 4,009,637 -0.17(-1.69%)
Oct 20, 2021 9.836 10.05 9.819 10.03 3,610,786 +0.03(+0.27%)
Oct 19, 2021 9.997 10.03 9.961 10.01 1,957,190 +0.09(+0.90%)
Oct 18, 2021 9.836 9.952 9.830 9.917 2,701,933 +0.02(+0.18%)
Oct 15, 2021 9.863 9.957 9.837 9.899 4,365,694 +0.22(+2.31%)
Oct 14, 2021 9.756 9.765 9.637 9.676 3,115,393 +0.06(+0.65%)
Oct 13, 2021 9.613 9.622 9.453 9.613 3,746,092 -0.11(-1.10%)
Oct 12, 2021 9.703 9.752 9.649 9.720 2,549,135 +0.10(+1.02%)
Oct 11, 2021 9.747 9.819 9.622 9.622 2,263,179 -0.02(-0.19%)
Oct 08, 2021 9.613 9.684 9.578 9.640 3,132,632 +0.13(+1.41%)
Oct 07, 2021 9.551 9.631 9.484 9.506 4,721,632 -0.09(-0.93%)
Oct 06, 2021 9.426 9.595 9.384 9.595 5,091,294 +0.02(+0.19%)
Oct 05, 2021 9.417 9.622 9.390 9.578 4,680,222 +0.31(+3.37%)
Oct 04, 2021 9.292 9.417 9.221 9.265 3,331,496 -0.04(-0.48%)
Oct 01, 2021 9.185 9.350 9.158 9.310 3,115,496 +0.10(+1.07%)
Sep 30, 2021 9.292 9.328 9.176 9.212 4,434,324 +0.06(+0.68%)
Sep 29, 2021 9.140 9.185 9.073 9.149 3,824,173 +0.04(+0.49%)
Sep 28, 2021 9.203 9.247 9.096 9.105 5,066,849 -0.24(-2.58%)
Sep 27, 2021 9.229 9.372 9.229 9.346 3,111,170 +0.23(+2.55%)
Sep 24, 2021 9.096 9.189 9.087 9.113 2,860,036 -0.05(-0.58%)
Sep 23, 2021 9.069 9.181 9.051 9.167 3,605,915 +0.30(+3.42%)
Sep 22, 2021 8.846 8.997 8.846 8.864 3,064,221 +0.24(+2.80%)
Sep 21, 2021 8.747 8.797 8.591 8.623 3,701,019 -0.05(-0.62%)
Sep 20, 2021 8.756 8.756 8.547 8.676 6,036,359 -0.37(-4.05%)
Sep 17, 2021 9.158 9.189 9.006 9.042 3,483,690 -0.11(-1.17%)
Sep 16, 2021 9.113 9.176 9.033 9.149 2,828,566 +0.09(+0.99%)
Sep 15, 2021 8.988 9.060 8.971 9.060 2,882,441 +0.07(+0.79%)
Sep 14, 2021 9.247 9.270 8.975 8.988 3,943,850 -0.24(-2.61%)
Sep 13, 2021 9.167 9.256 9.122 9.229 4,292,154 +0.24(+2.68%)
Sep 10, 2021 9.078 9.100 8.988 8.988 4,768,294 -0.12(-1.27%)
Sep 09, 2021 9.033 9.158 9.015 9.105 4,701,771 +0.10(+1.09%)
Sep 08, 2021 9.105 9.145 9.006 9.006 2,550,264 -0.16(-1.75%)
Sep 07, 2021 9.203 9.301 9.158 9.167 2,950,691 -0.10(-1.06%)
Sep 03, 2021 9.221 9.319 9.212 9.265 3,421,190 +0.04(+0.48%)
Sep 02, 2021 9.194 9.274 9.176 9.221 2,488,892 +0.07(+0.78%)
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.