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 (%)
Apr 30, 2020 4.723 4.745 4.591 4.644 7,199,541 -0.20(-4.17%)
Apr 29, 2020 4.705 4.899 4.697 4.846 10,613,592 +0.57(+13.35%)
Apr 28, 2020 4.302 4.318 4.166 4.275 5,735,797 +0.30(+7.51%)
Apr 27, 2020 3.872 4.003 3.854 3.977 5,682,405 +0.10(+2.49%)
Apr 24, 2020 3.898 3.907 3.810 3.880 2,744,534 +0.03(+0.68%)
Apr 23, 2020 3.863 3.977 3.836 3.854 4,900,323 +0.11(+2.81%)
Apr 22, 2020 3.792 3.792 3.731 3.749 4,810,670 +0.01(+0.23%)
Apr 21, 2020 3.731 3.819 3.687 3.740 6,159,570 -0.16(-4.05%)
Apr 20, 2020 3.898 3.994 3.863 3.898 5,148,900 -0.10(-2.42%)
Apr 17, 2020 3.968 4.012 3.890 3.994 6,291,218 +0.22(+5.81%)
Apr 16, 2020 3.775 3.836 3.722 3.775 6,746,652 -0.03(-0.69%)
Apr 15, 2020 3.898 3.898 3.784 3.801 5,353,739 -0.32(-7.68%)
Apr 14, 2020 4.179 4.223 4.082 4.117 7,735,256 -0.03(-0.64%)
Apr 13, 2020 4.302 4.302 4.047 4.144 4,651,361 -0.14(-3.28%)
Apr 09, 2020 4.161 4.302 4.144 4.284 9,079,038 +0.27(+6.78%)
Apr 08, 2020 4.038 4.072 3.951 4.012 6,030,093 +0.04(+0.88%)
Apr 07, 2020 4.249 4.275 3.951 3.977 14,325,061 +0.26(+7.09%)
Apr 06, 2020 3.696 3.757 3.652 3.713 8,417,807 +0.30(+8.74%)
Apr 03, 2020 3.512 3.520 3.354 3.415 7,048,146 -0.11(-2.99%)
Apr 02, 2020 3.520 3.613 3.485 3.520 6,824,273 -0.04(-0.99%)
Apr 01, 2020 3.749 3.757 3.538 3.555 7,920,265 -0.42(-10.60%)
Mar 31, 2020 3.986 4.126 3.889 3.977 8,373,831 -0.11(-2.58%)
Mar 30, 2020 4.038 4.091 3.968 4.082 5,114,808 -0.15(-3.53%)
Mar 27, 2020 4.196 4.328 4.082 4.231 6,011,912 -0.31(-6.77%)
Mar 26, 2020 4.275 4.583 4.275 4.539 9,681,106 +0.23(+5.30%)
Mar 25, 2020 4.196 4.442 3.968 4.310 13,189,268 +0.43(+11.09%)
Mar 24, 2020 3.792 3.920 3.665 3.880 8,049,223 +0.51(+15.10%)
Mar 23, 2020 3.459 3.512 3.345 3.371 10,912,237 -0.15(-4.24%)
Mar 20, 2020 3.678 3.766 3.503 3.520 7,270,269 +0.07(+2.04%)
Mar 19, 2020 3.029 3.538 2.994 3.450 9,710,528 +0.05(+1.55%)
Mar 18, 2020 3.371 3.476 3.310 3.397 10,617,285 -0.33(-8.94%)
Mar 17, 2020 3.547 3.766 3.389 3.731 12,242,420 +0.03(+0.71%)
Mar 16, 2020 3.582 3.907 3.538 3.705 11,518,953 -1.04(-21.85%)
Mar 13, 2020 4.679 4.754 4.328 4.741 12,749,884 +0.35(+8.00%)
Mar 12, 2020 4.539 4.556 4.258 4.389 13,829,990 -0.76(-14.82%)
Mar 11, 2020 5.381 5.425 5.083 5.153 16,728,992 -0.27(-5.02%)
Mar 10, 2020 5.566 5.592 5.223 5.425 17,683,598 +0.14(+2.66%)
Mar 09, 2020 5.408 5.750 5.241 5.285 10,811,362 -0.63(-10.68%)
Mar 06, 2020 5.926 6.066 5.873 5.917 6,969,435 -0.13(-2.18%)
Mar 05, 2020 6.128 6.145 6.014 6.049 7,849,023 -0.27(-4.31%)
Mar 04, 2020 6.321 6.347 6.172 6.321 6,652,469 +0.07(+1.12%)
Mar 03, 2020 6.461 6.488 6.189 6.251 16,508,161 -0.34(-5.19%)
Mar 02, 2020 6.496 6.602 6.391 6.593 15,527,445 -0.17(-2.47%)
Feb 28, 2020 6.672 6.769 6.571 6.760 13,840,110 -0.12(-1.79%)
Feb 27, 2020 6.909 7.067 6.821 6.883 11,490,541 -0.26(-3.67%)
Feb 26, 2020 7.239 7.265 7.120 7.145 6,283,797 -0.03(-0.47%)
Feb 25, 2020 7.374 7.383 7.154 7.179 6,587,838 -0.18(-2.42%)
Feb 24, 2020 7.400 7.463 7.336 7.357 9,373,314 -0.51(-6.47%)
Feb 21, 2020 7.905 7.905 7.807 7.867 5,851,635 -0.04(-0.54%)
Feb 20, 2020 7.833 8.002 7.828 7.909 9,237,313 +0.20(+2.64%)
Feb 19, 2020 7.722 7.748 7.688 7.705 5,287,147 +0.00(+0.00%)
Feb 18, 2020 7.756 7.765 7.671 7.705 3,243,578 +0.00(+0.00%)
Feb 14, 2020 7.756 7.760 7.680 7.705 2,587,437 -0.06(-0.77%)
Feb 13, 2020 7.705 7.799 7.680 7.765 4,468,924 -0.05(-0.65%)
Feb 12, 2020 7.875 7.892 7.790 7.816 6,004,907 -0.01(-0.11%)
Feb 11, 2020 7.833 7.875 7.807 7.824 5,327,985 +0.10(+1.32%)
Feb 10, 2020 7.731 7.756 7.688 7.722 3,227,804 +0.03(+0.33%)
Feb 07, 2020 7.705 7.727 7.663 7.697 3,694,554 -0.01(-0.11%)
Feb 06, 2020 7.748 7.765 7.697 7.705 2,355,673 +0.08(+1.11%)
Feb 05, 2020 7.603 7.637 7.570 7.620 2,475,769 +0.09(+1.24%)
Feb 04, 2020 7.570 7.620 7.527 7.527 4,923,714 +0.09(+1.26%)
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.