Skip to main content

Barclays Plc ADR (NY: BCS )

12.25 +0.30 (+2.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.080 9.138 9.045 9.107 1,209,984 -0.01(-0.10%)
Dec 30, 2021 9.124 9.164 9.098 9.116 7,263,120 -0.01(-0.10%)
Dec 29, 2021 9.080 9.160 9.063 9.124 9,369,835 -0.03(-0.29%)
Dec 28, 2021 9.036 9.195 9.028 9.151 2,954,499 +0.04(+0.39%)
Dec 27, 2021 9.036 9.116 8.966 9.116 2,480,040 +0.11(+1.17%)
Dec 23, 2021 8.966 9.028 8.957 9.010 5,585,996 +0.10(+1.09%)
Dec 22, 2021 8.843 8.931 8.799 8.913 9,176,789 +0.20(+2.32%)
Dec 21, 2021 8.614 8.729 8.614 8.711 6,779,179 +0.26(+3.12%)
Dec 20, 2021 8.509 8.522 8.372 8.447 5,823,372 -0.04(-0.52%)
Dec 17, 2021 8.614 8.632 8.491 8.491 5,991,997 -0.11(-1.33%)
Dec 16, 2021 8.685 8.755 8.579 8.605 5,989,496 +0.19(+2.30%)
Dec 15, 2021 8.473 8.482 8.333 8.412 5,177,156 -0.06(-0.73%)
Dec 14, 2021 8.482 8.605 8.473 8.473 3,914,033 +0.06(+0.73%)
Dec 13, 2021 8.553 8.570 8.403 8.412 5,328,337 -0.24(-2.75%)
Dec 10, 2021 8.693 8.715 8.610 8.649 3,044,558 +0.03(+0.31%)
Dec 09, 2021 8.658 8.684 8.597 8.623 3,942,124 -0.17(-1.90%)
Dec 08, 2021 8.825 8.874 8.768 8.790 3,422,645 -0.07(-0.79%)
Dec 07, 2021 8.773 8.900 8.764 8.861 4,042,141 +0.06(+0.70%)
Dec 06, 2021 8.834 8.912 8.799 8.799 4,259,625 +0.04(+0.50%)
Dec 03, 2021 8.878 8.878 8.711 8.755 4,172,965 -0.17(-1.87%)
Dec 02, 2021 8.799 8.975 8.781 8.922 3,590,187 +0.22(+2.53%)
Dec 01, 2021 9.010 9.045 8.702 8.702 4,276,962 -0.01(-0.10%)
Nov 30, 2021 8.808 8.825 8.663 8.711 5,842,649 -0.06(-0.70%)
Nov 29, 2021 8.878 8.903 8.711 8.773 3,421,921 -0.01(-0.10%)
Nov 26, 2021 8.816 8.825 8.663 8.781 4,761,350 -0.47(-5.04%)
Nov 24, 2021 9.195 9.256 9.182 9.248 2,247,726 -0.04(-0.47%)
Nov 23, 2021 9.318 9.353 9.252 9.292 2,338,538 +0.03(+0.28%)
Nov 22, 2021 9.274 9.358 9.256 9.265 1,977,184 +0.10(+1.06%)
Nov 19, 2021 9.221 9.239 9.133 9.168 3,263,886 -0.27(-2.89%)
Nov 18, 2021 9.441 9.459 9.424 9.441 3,725,473 -0.01(-0.09%)
Nov 17, 2021 9.468 9.485 9.384 9.450 2,862,707 +0.08(+0.85%)
Nov 16, 2021 9.388 9.415 9.344 9.371 2,160,646 -0.03(-0.28%)
Nov 15, 2021 9.459 9.476 9.380 9.397 1,922,833 +0.05(+0.56%)
Nov 12, 2021 9.318 9.384 9.300 9.344 1,651,372 -0.04(-0.47%)
Nov 11, 2021 9.388 9.446 9.358 9.388 2,790,269 +0.16(+1.72%)
Nov 10, 2021 9.318 9.221 9.230 2,564,080 +0.01(+0.10%)
Nov 09, 2021 9.274 9.305 9.190 9.221 2,175,171 -0.11(-1.23%)
Nov 08, 2021 9.353 9.441 9.309 9.336 2,537,083 +0.05(+0.57%)
Nov 05, 2021 9.344 9.380 9.234 9.283 3,315,033 +0.02(+0.19%)
Nov 04, 2021 9.485 9.494 9.226 9.265 6,702,821 -0.55(-5.56%)
Nov 03, 2021 9.714 9.837 9.689 9.811 2,743,310 +0.19(+2.01%)
Nov 02, 2021 9.582 9.679 9.542 9.617 3,935,672 -0.22(-2.24%)
Nov 01, 2021 9.758 9.837 9.736 9.837 4,666,528 -0.01(-0.09%)
Oct 29, 2021 9.930 9.965 9.802 9.846 3,620,131 -0.01(-0.09%)
Oct 28, 2021 9.776 9.855 9.758 9.855 2,547,858 +0.11(+1.08%)
Oct 27, 2021 9.802 9.877 9.740 9.749 3,039,329 -0.17(-1.69%)
Oct 26, 2021 9.960 9.916 2,347,393 +0.08(+0.81%)
Oct 25, 2021 9.903 9.934 9.815 9.837 3,310,359 -0.02(-0.18%)
Oct 22, 2021 9.820 9.908 9.723 9.855 4,205,544 +0.13(+1.36%)
Oct 21, 2021 9.758 9.824 9.701 9.723 4,067,551 -0.17(-1.69%)
Oct 20, 2021 9.696 9.908 9.679 9.890 3,662,939 +0.03(+0.27%)
Oct 19, 2021 9.855 9.890 9.820 9.864 1,985,459 +0.09(+0.90%)
Oct 18, 2021 9.696 9.811 9.690 9.776 2,740,959 +0.02(+0.18%)
Oct 15, 2021 9.723 9.815 9.696 9.758 4,428,750 +0.22(+2.31%)
Oct 14, 2021 9.617 9.626 9.500 9.538 3,160,391 +0.06(+0.65%)
Oct 13, 2021 9.476 9.485 9.318 9.476 3,800,199 -0.11(-1.10%)
Oct 12, 2021 9.564 9.613 9.512 9.582 2,585,954 +0.10(+1.02%)
Oct 11, 2021 9.608 9.679 9.485 9.485 2,295,867 -0.02(-0.19%)
Oct 08, 2021 9.476 9.546 9.441 9.503 3,177,878 +0.13(+1.41%)
Oct 07, 2021 9.415 9.494 9.349 9.371 4,789,829 -0.09(-0.93%)
Oct 06, 2021 9.292 9.459 9.250 9.459 5,164,831 +0.02(+0.19%)
Oct 05, 2021 9.283 9.485 9.256 9.441 4,747,822 +0.31(+3.37%)
Oct 04, 2021 9.160 9.283 9.089 9.133 3,379,615 -0.04(-0.48%)
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.