Chronicle Journal: Finance

Barclays Plc (NY: BCS )

8.030 USD -0.350 (-4.18%)
Official Closing Price Updated: 7:47 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 8.160 8.170 7.950 8.030 4,554,800 -0.35(-4.18%)
Jan 14, 2021 8.320 8.410 8.300 8.380 3,317,870 +0.10(+1.21%)
Jan 13, 2021 8.290 8.330 8.230 8.280 3,967,313 -0.13(-1.55%)
Jan 12, 2021 8.330 8.410 8.280 8.410 4,158,601 +0.21(+2.56%)
Jan 11, 2021 8.070 8.220 8.050 8.200 3,396,048 -0.06(-0.73%)
Jan 08, 2021 8.350 8.370 8.159 8.260 3,898,800 -0.10(-1.20%)
Jan 07, 2021 8.390 8.475 8.330 8.360 4,699,900 -0.07(-0.83%)
Jan 06, 2021 8.230 8.500 8.200 8.430 7,469,428 +0.62(+7.94%)
Jan 05, 2021 7.650 7.840 7.640 7.810 4,194,691 +0.12(+1.56%)
Jan 04, 2021 7.940 7.970 7.690 7.690 6,499,942 -0.30(-3.75%)
Dec 31, 2020 7.990 7.990 7.990 2,652,708 -0.04(-0.50%)
Dec 30, 2020 8.100 8.140 8.020 8.030 2,652,708 -0.01(-0.12%)
Dec 29, 2020 8.110 8.130 8.010 8.040 4,010,643 -0.13(-1.59%)
Dec 28, 2020 8.200 8.250 8.160 8.170 2,337,202 +0.06(+0.74%)
Dec 24, 2020 8.360 8.390 8.090 8.110 3,646,400 -0.09(-1.10%)
Dec 23, 2020 7.980 8.230 7.970 8.200 7,377,060 +0.47(+6.08%)
Dec 22, 2020 7.760 7.790 7.680 7.730 5,568,034 +0.09(+1.18%)
Dec 21, 2020 7.470 7.680 7.420 7.640 6,505,730 -0.16(-2.05%)
Dec 18, 2020 7.810 7.840 7.745 7.800 3,562,200 -0.06(-0.76%)
Dec 17, 2020 7.980 8.010 7.850 7.860 3,434,129 +0.11(+1.42%)
Dec 16, 2020 7.810 7.820 7.700 7.750 4,134,736 +0.01(+0.13%)
Dec 15, 2020 7.540 7.770 7.490 7.740 6,471,960 +0.23(+3.06%)
Dec 14, 2020 7.650 7.680 7.500 7.510 5,682,593 +0.33(+4.60%)
Dec 11, 2020 7.230 7.280 7.110 7.180 7,501,700 -0.37(-4.90%)
Dec 10, 2020 7.380 7.720 7.370 7.550 8,034,390 -0.25(-3.21%)
Dec 09, 2020 7.910 7.940 7.710 7.800 3,232,368 +0.00(+0.00%)
Dec 08, 2020 7.770 7.840 7.720 7.800 4,229,575 +0.05(+0.65%)
Dec 07, 2020 7.760 7.820 7.710 7.750 5,989,216 -0.31(-3.85%)
Dec 04, 2020 8.050 8.105 7.964 8.060 6,913,700 +0.15(+1.90%)
Dec 03, 2020 7.890 8.000 7.833 7.910 4,407,554 +0.09(+1.15%)
Dec 02, 2020 7.650 7.840 7.630 7.820 3,391,313 +0.12(+1.56%)
Dec 01, 2020 7.460 7.720 7.410 7.700 5,165,535 +0.58(+8.15%)
Nov 30, 2020 7.270 7.300 7.110 7.120 5,667,657 -0.33(-4.43%)
Nov 27, 2020 7.400 7.490 7.390 7.450 2,756,900 -0.19(-2.49%)
Nov 25, 2020 7.640 7.680 7.530 7.640 3,339,900 -0.38(-4.74%)
Nov 24, 2020 7.790 8.050 7.760 8.020 4,771,769 +0.53(+7.08%)
Nov 23, 2020 7.430 7.525 7.380 7.490 3,158,639 +0.19(+2.60%)
Nov 20, 2020 7.320 7.360 7.250 7.300 2,585,100 -0.05(-0.68%)
Nov 19, 2020 7.300 7.380 7.260 7.350 3,968,336 +0.00(+0.00%)
Nov 18, 2020 7.430 7.518 7.350 7.350 3,333,577 +0.05(+0.68%)
Nov 17, 2020 7.150 7.320 7.110 7.300 2,158,116 +0.08(+1.11%)
Nov 16, 2020 7.260 7.290 7.150 7.220 3,991,639 +0.15(+2.12%)
Nov 13, 2020 6.990 7.070 6.970 7.070 2,720,400 +0.26(+3.82%)
Nov 12, 2020 6.800 6.940 6.760 6.810 3,486,237 -0.24(-3.40%)
Nov 11, 2020 7.190 7.190 6.990 7.050 6,839,194 +0.00(+0.00%)
Nov 10, 2020 6.970 7.120 6.920 7.050 5,982,775 +0.17(+2.47%)
Nov 09, 2020 6.670 6.940 6.610 6.880 9,591,161 +1.09(+18.83%)
Nov 06, 2020 5.920 5.920 5.790 5.790 2,568,900 +0.02(+0.35%)
Nov 05, 2020 5.630 5.790 5.610 5.770 3,814,796 +0.14(+2.49%)
Nov 04, 2020 5.740 5.815 5.630 5.630 3,868,702 -0.25(-4.25%)
Nov 03, 2020 5.810 5.920 5.780 5.880 3,513,459 +0.37(+6.72%)
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.