Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 6.159 6.175 6.109 6.117 2,275,710 -0.03(-0.41%)
Sep 27, 2019 6.117 6.167 6.100 6.142 2,570,296 +0.05(+0.82%)
Sep 26, 2019 6.100 6.129 6.084 6.092 3,184,887 +0.04(+0.69%)
Sep 25, 2019 5.984 6.100 5.967 6.050 3,741,028 +0.01(+0.14%)
Sep 24, 2019 6.109 6.117 6.025 6.042 3,128,388 -0.13(-2.03%)
Sep 23, 2019 6.142 6.184 6.109 6.167 2,647,292 -0.08(-1.33%)
Sep 20, 2019 6.267 6.317 6.217 6.250 5,017,597 +0.05(+0.81%)
Sep 19, 2019 6.209 6.267 6.188 6.200 3,812,152 +0.07(+1.09%)
Sep 18, 2019 6.150 6.184 6.092 6.134 5,382,606 -0.10(-1.60%)
Sep 17, 2019 6.217 6.242 6.171 6.234 3,140,379 -0.11(-1.71%)
Sep 16, 2019 6.334 6.371 6.314 6.342 3,569,553 -0.13(-2.06%)
Sep 13, 2019 6.434 6.492 6.413 6.475 7,319,344 +0.34(+5.57%)
Sep 12, 2019 6.050 6.175 6.017 6.134 4,262,522 +0.00(+0.00%)
Sep 11, 2019 6.117 6.134 6.054 6.134 3,768,052 +0.04(+0.68%)
Sep 10, 2019 6.117 6.125 6.042 6.092 6,508,926 +0.29(+5.03%)
Sep 09, 2019 5.709 5.809 5.700 5.800 6,952,746 +0.08(+1.31%)
Sep 06, 2019 5.725 5.742 5.709 5.725 2,733,609 +0.02(+0.44%)
Sep 05, 2019 5.675 5.725 5.675 5.700 3,652,783 +0.12(+2.24%)
Sep 04, 2019 5.567 5.575 5.529 5.575 3,296,379 +0.06(+1.06%)
Sep 03, 2019 5.475 5.525 5.459 5.517 3,964,416 -0.02(-0.30%)
Aug 30, 2019 5.550 5.559 5.484 5.534 3,613,773 -0.03(-0.60%)
Aug 29, 2019 5.542 5.575 5.538 5.567 2,274,197 +0.05(+0.91%)
Aug 28, 2019 5.484 5.525 5.450 5.517 1,989,356 -0.03(-0.60%)
Aug 27, 2019 5.609 5.609 5.525 5.550 3,532,093 -0.03(-0.45%)
Aug 26, 2019 5.592 5.617 5.525 5.575 2,001,960 +0.01(+0.15%)
Aug 23, 2019 5.650 5.684 5.559 5.567 2,716,930 -0.09(-1.62%)
Aug 22, 2019 5.667 5.684 5.617 5.659 2,377,929 +0.07(+1.19%)
Aug 21, 2019 5.625 5.634 5.584 5.592 2,982,745 +0.02(+0.30%)
Aug 20, 2019 5.575 5.592 5.529 5.575 3,444,163 -0.09(-1.62%)
Aug 19, 2019 5.667 5.690 5.650 5.667 1,989,712 +0.05(+0.89%)
Aug 16, 2019 5.575 5.642 5.575 5.617 3,214,190 +0.12(+2.28%)
Aug 15, 2019 5.525 5.550 5.484 5.492 4,246,264 -0.03(-0.45%)
Aug 14, 2019 5.559 5.567 5.509 5.517 3,697,490 -0.15(-2.65%)
Aug 13, 2019 5.650 5.713 5.634 5.667 4,122,634 +0.00(+0.00%)
Aug 12, 2019 5.700 5.709 5.650 5.667 2,471,820 -0.12(-2.02%)
Aug 09, 2019 5.775 5.825 5.738 5.784 3,079,195 -0.07(-1.14%)
Aug 08, 2019 5.834 5.875 5.817 5.850 2,992,433 -0.00(-0.07%)
Aug 07, 2019 5.773 5.871 5.756 5.854 2,802,102 -0.02(-0.28%)
Aug 06, 2019 5.895 5.895 5.805 5.871 4,003,288 +0.07(+1.13%)
Aug 05, 2019 5.838 5.846 5.740 5.805 5,820,323 -0.23(-3.79%)
Aug 02, 2019 6.042 6.050 5.985 6.034 4,104,523 +0.02(+0.41%)
Aug 01, 2019 6.157 6.165 5.985 6.010 4,595,767 -0.10(-1.60%)
Jul 31, 2019 6.132 6.165 6.054 6.108 6,273,165 -0.12(-1.97%)
Jul 30, 2019 6.238 6.255 6.205 6.230 3,614,093 -0.11(-1.80%)
Jul 29, 2019 6.401 6.410 6.336 6.344 2,071,608 -0.08(-1.27%)
Jul 26, 2019 6.450 6.463 6.410 6.426 2,310,922 +0.03(+0.51%)
Jul 25, 2019 6.467 6.548 6.393 6.393 3,954,242 -0.12(-1.88%)
Jul 24, 2019 6.483 6.516 6.475 6.516 2,204,776 +0.06(+0.89%)
Jul 23, 2019 6.475 6.516 6.459 6.459 2,494,413 +0.07(+1.15%)
Jul 22, 2019 6.377 6.385 6.336 6.385 1,637,437 +0.04(+0.64%)
Jul 19, 2019 6.320 6.348 6.312 6.344 1,661,698 -0.02(-0.38%)
Jul 18, 2019 6.344 6.377 6.336 6.369 1,363,395 +0.07(+1.17%)
Jul 17, 2019 6.312 6.320 6.279 6.295 1,252,790 -0.07(-1.15%)
Jul 16, 2019 6.352 6.393 6.344 6.369 1,522,492 +0.00(+0.00%)
Jul 15, 2019 6.385 6.418 6.357 6.369 3,037,701 -0.06(-0.89%)
Jul 12, 2019 6.442 6.450 6.410 6.426 1,376,829 -0.03(-0.51%)
Jul 11, 2019 6.426 6.483 6.410 6.459 2,747,381 +0.11(+1.67%)
Jul 10, 2019 6.426 6.446 6.344 6.352 1,777,856 +0.02(+0.39%)
Jul 09, 2019 6.328 6.369 6.295 6.328 4,106,239 -0.04(-0.64%)
Jul 08, 2019 6.352 6.393 6.328 6.369 1,651,199 -0.03(-0.51%)
Jul 05, 2019 6.410 6.438 6.377 6.401 1,785,885 +0.07(+1.16%)
Jul 03, 2019 6.303 6.336 6.295 6.328 1,256,194 +0.04(+0.65%)
Jul 02, 2019 6.320 6.336 6.271 6.287 2,073,074 +0.02(+0.26%)
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.