Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc ADR (NY: BCS )

13.09 -0.18 (-1.36%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.610 8.610 8.314 8.332 17,677,448 -0.97(-10.39%)
Apr 29, 2021 9.272 9.315 9.167 9.298 8,486,451 +0.04(+0.47%)
Apr 28, 2021 9.115 9.255 9.107 9.255 14,900,938 +0.06(+0.66%)
Apr 27, 2021 8.993 9.194 8.976 9.194 17,394,430 +0.24(+2.62%)
Apr 26, 2021 8.906 9.028 8.906 8.959 13,159,945 +0.15(+1.68%)
Apr 23, 2021 8.610 8.880 8.602 8.811 12,068,025 +0.10(+1.20%)
Apr 22, 2021 8.793 8.837 8.706 8.706 4,305,556 -0.16(-1.77%)
Apr 21, 2021 8.697 8.871 8.632 8.863 5,611,124 +0.04(+0.49%)
Apr 20, 2021 8.976 8.985 8.784 8.819 5,749,653 -0.27(-2.97%)
Apr 19, 2021 9.185 9.202 9.085 9.089 3,150,689 -0.05(-0.57%)
Apr 16, 2021 9.063 9.150 9.046 9.141 3,802,177 +0.20(+2.24%)
Apr 15, 2021 9.028 9.028 8.845 8.941 4,571,785 -0.03(-0.39%)
Apr 14, 2021 8.898 9.080 8.889 8.976 5,452,192 +0.05(+0.59%)
Apr 13, 2021 8.967 8.993 8.889 8.924 4,099,766 -0.09(-0.97%)
Apr 12, 2021 9.011 9.072 8.967 9.011 3,772,732 +0.12(+1.37%)
Apr 09, 2021 8.898 8.928 8.841 8.889 3,505,487 -0.11(-1.26%)
Apr 08, 2021 8.959 9.024 8.885 9.002 5,578,214 -0.02(-0.19%)
Apr 07, 2021 8.967 9.063 8.943 9.019 4,789,322 +0.09(+0.97%)
Apr 06, 2021 8.950 9.028 8.885 8.932 6,915,909 -0.06(-0.68%)
Apr 05, 2021 9.011 9.046 8.941 8.993 3,680,357 +0.12(+1.37%)
Apr 01, 2021 8.871 8.893 8.797 8.871 5,597,707 -0.03(-0.39%)
Mar 31, 2021 9.028 9.063 8.875 8.906 6,524,036 -0.11(-1.25%)
Mar 30, 2021 8.845 9.046 8.845 9.019 7,739,699 +0.31(+3.60%)
Mar 29, 2021 8.706 8.789 8.614 8.706 11,601,071 -0.05(-0.60%)
Mar 26, 2021 8.793 8.848 8.628 8.758 9,408,385 -0.04(-0.49%)
Mar 25, 2021 8.584 8.819 8.532 8.802 11,342,502 +0.14(+1.61%)
Mar 24, 2021 8.723 8.876 8.654 8.663 8,129,015 +0.11(+1.32%)
Mar 23, 2021 8.663 8.752 8.528 8.549 6,592,580 -0.15(-1.70%)
Mar 22, 2021 8.828 8.837 8.680 8.697 5,094,968 -0.15(-1.67%)
Mar 19, 2021 8.671 8.880 8.532 8.845 11,116,389 +0.14(+1.60%)
Mar 18, 2021 8.793 8.959 8.684 8.706 9,197,027 -0.14(-1.57%)
Mar 17, 2021 8.793 8.932 8.689 8.845 9,258,548 +0.01(+0.10%)
Mar 16, 2021 8.889 8.898 8.750 8.837 8,878,385 +0.06(+0.69%)
Mar 15, 2021 8.697 8.784 8.575 8.776 10,405,648 -0.02(-0.20%)
Mar 12, 2021 8.619 8.793 8.589 8.793 7,220,369 +0.36(+4.23%)
Mar 11, 2021 8.323 8.471 8.262 8.436 8,174,737 -0.04(-0.51%)
Mar 10, 2021 8.393 8.488 8.332 8.480 6,780,430 +0.04(+0.52%)
Mar 09, 2021 8.332 8.541 8.279 8.436 10,429,538 -0.05(-0.62%)
Mar 08, 2021 8.506 8.580 8.420 8.488 11,213,540 +0.17(+2.09%)
Mar 05, 2021 8.393 8.467 8.105 8.314 169,550,672 +0.30(+3.69%)
Mar 04, 2021 8.131 8.210 7.896 8.018 7,541,600 -0.21(-2.54%)
Mar 03, 2021 8.131 8.306 8.114 8.227 6,441,547 +0.36(+4.54%)
Mar 02, 2021 7.853 7.923 7.827 7.870 4,412,145 +0.04(+0.56%)
Mar 01, 2021 7.766 7.870 7.740 7.827 4,293,823 +0.14(+1.81%)
Feb 26, 2021 7.748 7.774 7.622 7.687 6,773,554 -0.12(-1.56%)
Feb 25, 2021 8.088 8.131 7.775 7.809 6,322,046 -0.20(-2.55%)
Feb 24, 2021 7.867 8.057 7.841 8.014 5,734,223 +0.25(+3.23%)
Feb 23, 2021 7.633 7.798 7.521 7.763 10,862,309 +0.35(+4.67%)
Feb 22, 2021 7.348 7.512 7.330 7.417 3,918,662 +0.02(+0.23%)
Feb 19, 2021 7.374 7.451 7.374 7.399 3,580,047 +0.30(+4.27%)
Feb 18, 2021 7.088 7.131 6.967 7.097 7,255,135 -0.29(-3.98%)
Feb 17, 2021 7.382 7.408 7.296 7.391 4,645,315 -0.11(-1.50%)
Feb 16, 2021 7.339 7.512 7.322 7.503 7,129,307 +0.52(+7.43%)
Feb 12, 2021 6.949 7.001 6.923 6.984 3,369,402 +0.04(+0.62%)
Feb 11, 2021 6.915 6.962 6.863 6.941 4,895,798 -0.08(-1.11%)
Feb 10, 2021 7.036 7.088 6.984 7.019 4,827,667 -0.03(-0.37%)
Feb 09, 2021 7.036 7.075 6.993 7.045 3,265,490 +0.04(+0.62%)
Feb 08, 2021 7.001 7.079 6.967 7.001 4,177,687 +0.05(+0.75%)
Feb 05, 2021 6.984 7.019 6.889 6.949 4,372,019 +0.09(+1.26%)
Feb 04, 2021 6.872 6.941 6.841 6.863 4,419,844 +0.17(+2.59%)
Feb 03, 2021 6.638 6.724 6.622 6.690 3,620,302 +0.11(+1.71%)
Feb 02, 2021 6.551 6.629 6.525 6.577 4,121,991 +0.17(+2.70%)
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.