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

Barclays Plc ADR (NY: BCS )

10.42 +0.06 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 6.230 6.259 6.186 6.230 13,782,528 +0.01(+0.16%)
Oct 30, 2023 6.182 6.220 6.123 6.220 17,283,044 +0.17(+2.88%)
Oct 27, 2023 6.153 6.162 6.036 6.046 15,917,724 -0.17(-2.80%)
Oct 26, 2023 6.230 6.269 6.162 6.220 14,546,491 -0.09(-1.38%)
Oct 25, 2023 6.259 6.337 6.201 6.308 12,698,052 -0.02(-0.31%)
Oct 24, 2023 6.308 6.375 6.114 6.327 20,155,760 -0.47(-6.98%)
Oct 23, 2023 6.821 6.918 6.792 6.802 14,566,971 -0.05(-0.71%)
Oct 20, 2023 6.966 6.976 6.821 6.850 13,985,781 -0.11(-1.53%)
Oct 19, 2023 6.995 7.112 6.937 6.957 15,410,423 -0.16(-2.31%)
Oct 18, 2023 7.247 7.247 7.112 7.121 13,247,818 -0.23(-3.16%)
Oct 17, 2023 7.286 7.412 7.276 7.354 9,507,675 +0.05(+0.66%)
Oct 16, 2023 7.267 7.315 7.199 7.306 10,249,427 +0.13(+1.75%)
Oct 13, 2023 7.257 7.325 7.170 7.180 10,353,581 -0.02(-0.27%)
Oct 12, 2023 7.344 7.354 7.160 7.199 13,958,486 -0.38(-4.99%)
Oct 11, 2023 7.587 7.625 7.509 7.577 8,521,092 +0.06(+0.77%)
Oct 10, 2023 7.519 7.553 7.490 7.519 8,481,285 +0.23(+3.19%)
Oct 09, 2023 7.247 7.315 7.220 7.286 8,329,063 -0.14(-1.83%)
Oct 06, 2023 7.315 7.461 7.257 7.422 10,148,747 +0.13(+1.73%)
Oct 05, 2023 7.228 7.306 7.218 7.296 8,433,200 -0.04(-0.53%)
Oct 04, 2023 7.315 7.335 7.243 7.335 8,111,990 +0.07(+0.93%)
Oct 03, 2023 7.335 7.344 7.238 7.267 7,398,969 -0.09(-1.19%)
Oct 02, 2023 7.528 7.557 7.335 7.354 9,606,979 -0.19(-2.57%)
Sep 29, 2023 7.596 7.645 7.528 7.548 6,952,980 -0.04(-0.51%)
Sep 28, 2023 7.490 7.635 7.490 7.587 6,112,267 +0.08(+1.03%)
Sep 27, 2023 7.548 7.557 7.422 7.509 10,464,293 -0.04(-0.51%)
Sep 26, 2023 7.538 7.683 7.519 7.548 13,423,144 +0.16(+2.23%)
Sep 25, 2023 7.335 7.393 7.364 7.383 7,289,508 -0.04(-0.52%)
Sep 22, 2023 7.519 7.528 7.402 7.422 11,048,849 -0.05(-0.65%)
Sep 21, 2023 7.441 7.543 7.436 7.470 9,717,279 -0.11(-1.41%)
Sep 20, 2023 7.712 7.780 7.557 7.577 8,407,858 -0.12(-1.51%)
Sep 19, 2023 7.654 7.722 7.645 7.693 10,159,958 +0.08(+1.02%)
Sep 18, 2023 7.703 7.722 7.606 7.616 8,383,947 -0.14(-1.75%)
Sep 15, 2023 7.732 7.795 7.708 7.751 9,829,657 +0.03(+0.38%)
Sep 14, 2023 7.703 7.742 7.664 7.722 9,990,204 +0.12(+1.53%)
Sep 13, 2023 7.606 7.654 7.577 7.606 9,250,096 +0.11(+1.42%)
Sep 12, 2023 7.373 7.538 7.354 7.499 11,552,442 +0.19(+2.65%)
Sep 11, 2023 7.296 7.344 7.276 7.306 6,925,192 +0.12(+1.62%)
Sep 08, 2023 7.121 7.218 7.112 7.189 6,541,168 +0.06(+0.82%)
Sep 07, 2023 7.199 7.247 7.121 7.131 11,444,293 -0.11(-1.47%)
Sep 06, 2023 7.267 7.315 7.199 7.238 7,361,847 -0.04(-0.53%)
Sep 05, 2023 7.402 7.427 7.267 7.276 8,355,269 -0.04(-0.53%)
Sep 01, 2023 7.364 7.411 7.306 7.315 10,173,661 +0.04(+0.53%)
Aug 31, 2023 7.354 7.364 7.238 7.276 7,269,965 -0.10(-1.31%)
Aug 30, 2023 7.431 7.451 7.364 7.373 5,702,114 -0.05(-0.65%)
Aug 29, 2023 7.276 7.422 7.272 7.422 5,490,138 +0.18(+2.54%)
Aug 28, 2023 7.170 7.286 7.170 7.238 6,905,459 +0.13(+1.77%)
Aug 25, 2023 7.160 7.170 7.025 7.112 12,208,813 +0.01(+0.14%)
Aug 24, 2023 7.112 7.184 7.102 7.102 9,039,466 -0.01(-0.14%)
Aug 23, 2023 7.044 7.141 7.034 7.112 6,471,440 +0.07(+0.96%)
Aug 22, 2023 7.141 7.170 7.034 7.044 7,787,541 -0.12(-1.62%)
Aug 21, 2023 7.180 7.189 7.112 7.160 7,793,374 +0.03(+0.41%)
Aug 18, 2023 7.102 7.170 7.092 7.131 9,262,345 -0.05(-0.67%)
Aug 17, 2023 7.209 7.247 7.151 7.180 8,781,814 +0.02(+0.27%)
Aug 16, 2023 7.151 7.218 7.151 7.160 10,318,161 +0.07(+0.96%)
Aug 15, 2023 7.180 7.194 7.073 7.092 14,424,097 -0.16(-2.14%)
Aug 14, 2023 7.189 7.257 7.141 7.247 8,682,726 -0.03(-0.40%)
Aug 11, 2023 7.238 7.310 7.209 7.276 11,281,118 +0.01(+0.13%)
Aug 10, 2023 7.325 7.402 7.247 7.267 10,767,489 +0.05(+0.73%)
Aug 09, 2023 7.271 7.338 7.190 7.214 12,896,190 -0.03(-0.39%)
Aug 08, 2023 7.195 7.252 7.095 7.242 11,224,962 -0.15(-2.06%)
Aug 07, 2023 7.395 7.423 7.338 7.395 9,379,285 +0.06(+0.78%)
Aug 04, 2023 7.280 7.414 7.280 7.338 11,103,294 +0.06(+0.78%)
Aug 03, 2023 7.214 7.300 7.176 7.280 9,556,701 +0.15(+2.14%)
Aug 02, 2023 7.204 7.222 7.090 7.128 9,727,638 -0.29(-3.85%)
Aug 01, 2023 7.480 7.498 7.357 7.414 8,148,132 -0.19(-2.50%)
Jul 31, 2023 7.614 7.685 7.575 7.604 7,594,153 -0.01(-0.13%)
Jul 28, 2023 7.604 7.652 7.575 7.614 8,417,068 +0.15(+2.04%)
Jul 27, 2023 7.785 7.794 7.452 7.461 19,305,384 -0.72(-8.84%)
Jul 26, 2023 7.994 8.213 7.985 8.185 8,871,032 +0.17(+2.14%)
Jul 25, 2023 8.061 8.089 7.994 8.013 7,057,829 -0.06(-0.71%)
Jul 24, 2023 8.004 8.118 8.004 8.070 7,930,338 +0.04(+0.47%)
Jul 21, 2023 8.080 8.089 8.004 8.032 9,100,702 -0.08(-0.94%)
Jul 20, 2023 8.137 8.185 8.085 8.108 9,624,076 -0.03(-0.35%)
Jul 19, 2023 8.089 8.166 8.051 8.137 8,408,417 +0.14(+1.79%)
Jul 18, 2023 7.804 8.004 7.804 7.994 7,635,889 +0.17(+2.19%)
Jul 17, 2023 7.804 7.871 7.775 7.823 6,345,531 +0.06(+0.74%)
Jul 14, 2023 7.899 7.899 7.766 7.766 11,863,271 -0.10(-1.21%)
Jul 13, 2023 7.785 7.880 7.775 7.861 11,675,349 +0.16(+2.10%)
Jul 12, 2023 7.623 7.747 7.618 7.699 11,867,191 +0.26(+3.45%)
Jul 11, 2023 7.357 7.461 7.338 7.442 11,242,639 +0.16(+2.22%)
Jul 10, 2023 7.252 7.319 7.242 7.280 11,477,654 -0.02(-0.26%)
Jul 07, 2023 7.176 7.338 7.176 7.300 9,237,289 +0.12(+1.72%)
Jul 06, 2023 7.166 7.185 7.090 7.176 9,790,823 -0.09(-1.18%)
Jul 05, 2023 7.357 7.367 7.252 7.261 8,689,531 -0.32(-4.27%)
Jul 03, 2023 7.509 7.614 7.499 7.585 5,936,759 +0.10(+1.40%)
Jun 30, 2023 7.461 7.499 7.428 7.480 9,051,032 +0.18(+2.48%)
Jun 29, 2023 7.223 7.309 7.214 7.300 4,898,865 +0.13(+1.86%)
Jun 28, 2023 7.147 7.195 7.119 7.166 6,794,675 +0.04(+0.53%)
Jun 27, 2023 7.081 7.138 7.024 7.128 6,001,894 +0.11(+1.63%)
Jun 26, 2023 7.004 7.081 7.004 7.014 6,892,819 -0.04(-0.54%)
Jun 23, 2023 7.043 7.081 7.024 7.052 6,957,881 -0.10(-1.46%)
Jun 22, 2023 7.223 7.242 7.157 7.157 9,672,704 -0.19(-2.59%)
Jun 21, 2023 7.404 7.442 7.347 7.347 9,313,979 -0.20(-2.65%)
Jun 20, 2023 7.585 7.585 7.499 7.547 6,386,172 +0.00(+0.00%)
Jun 16, 2023 7.556 7.580 7.509 7.547 9,251,733 +0.01(+0.13%)
Jun 15, 2023 7.480 7.547 7.471 7.537 8,483,256 +0.10(+1.28%)
May 08, 2023 7.480 7.509 7.418 7.442 8,872,594 +0.00(+0.00%)
May 05, 2023 7.261 7.480 7.242 7.442 12,467,739 +0.33(+4.69%)
May 04, 2023 7.157 7.200 7.004 7.109 16,538,335 -0.13(-1.84%)
May 03, 2023 7.252 7.366 7.233 7.242 12,856,484 -0.15(-2.06%)
May 02, 2023 7.537 7.547 7.295 7.395 14,509,746 -0.21(-2.75%)
May 01, 2023 7.699 7.752 7.575 7.604 7,186,450 -0.08(-0.99%)
Apr 28, 2023 7.556 7.680 7.542 7.680 8,074,391 -0.10(-1.22%)
Apr 27, 2023 7.585 7.794 7.585 7.775 11,132,983 +0.53(+7.36%)
Apr 26, 2023 7.214 7.338 7.209 7.242 9,499,792 +0.18(+2.56%)
Apr 25, 2023 7.166 7.176 7.033 7.062 9,787,546 -0.30(-4.01%)
Apr 24, 2023 7.261 7.371 7.257 7.357 8,790,427 +0.10(+1.44%)
Apr 21, 2023 7.204 7.261 7.157 7.252 6,765,063 +0.00(+0.00%)
Apr 20, 2023 7.290 7.342 7.233 7.252 13,613,130 -0.17(-2.31%)
Apr 19, 2023 7.328 7.442 7.319 7.423 7,440,802 +0.03(+0.39%)
Apr 18, 2023 7.414 7.423 7.338 7.395 7,416,558 +0.04(+0.52%)
Apr 17, 2023 7.252 7.366 7.233 7.357 6,874,605 -0.10(-1.40%)
Apr 14, 2023 7.480 7.518 7.433 7.461 7,279,970 +0.16(+2.22%)
Apr 13, 2023 7.309 7.319 7.257 7.300 5,700,690 +0.08(+1.05%)
Apr 12, 2023 7.300 7.319 7.223 7.223 6,235,181 +0.03(+0.40%)
Apr 11, 2023 7.242 7.252 7.195 7.195 4,621,851 +0.00(+0.00%)
Apr 10, 2023 7.128 7.247 7.109 7.195 5,761,826 +0.01(+0.13%)
Apr 06, 2023 7.100 7.209 7.090 7.185 8,039,180 +0.14(+2.03%)
Apr 05, 2023 7.071 7.100 6.961 7.043 7,422,143 +0.07(+0.95%)
Apr 04, 2023 7.081 7.100 6.890 6.976 7,637,418 -0.04(-0.54%)
Apr 03, 2023 6.976 7.043 6.947 7.014 8,429,627 +0.17(+2.50%)
Mar 31, 2023 6.824 6.871 6.786 6.843 10,619,876 +0.10(+1.41%)
Mar 30, 2023 6.843 6.857 6.719 6.748 10,195,151 +0.12(+1.87%)
Mar 29, 2023 6.595 6.652 6.567 6.624 11,774,600 +0.23(+3.57%)
Mar 28, 2023 6.376 6.452 6.352 6.395 8,383,429 -0.03(-0.44%)
Mar 27, 2023 6.414 6.481 6.376 6.424 13,644,690 +0.14(+2.27%)
Mar 24, 2023 6.110 6.281 6.072 6.281 18,168,974 -0.05(-0.75%)
Mar 23, 2023 6.728 6.748 6.305 6.329 22,030,124 -0.20(-3.06%)
Mar 22, 2023 6.767 6.767 6.519 6.529 15,552,115 -0.07(-1.01%)
Mar 21, 2023 6.681 6.745 6.595 6.595 13,152,606 +0.25(+3.90%)
Mar 20, 2023 6.367 6.421 6.310 6.348 21,675,198 -0.08(-1.19%)
Mar 17, 2023 6.491 6.510 6.386 6.424 10,750,800 -0.22(-3.30%)
Mar 16, 2023 6.491 6.681 6.452 6.643 26,525,190 +0.18(+2.80%)
Mar 15, 2023 6.462 6.590 6.348 6.462 31,790,950 -0.58(-8.24%)
Mar 14, 2023 7.242 7.290 6.989 7.043 13,443,320 +0.15(+2.21%)
Mar 13, 2023 6.919 6.976 6.790 6.890 18,619,138 -0.28(-3.85%)
Mar 10, 2023 7.233 7.333 7.071 7.166 13,019,213 -0.23(-3.09%)
Mar 09, 2023 7.499 7.556 7.385 7.395 5,652,596 -0.28(-3.60%)
Mar 08, 2023 7.671 7.724 7.642 7.671 3,357,851 -0.01(-0.12%)
Mar 07, 2023 7.899 7.899 7.652 7.680 5,753,839 -0.30(-3.70%)
Mar 06, 2023 7.909 7.985 7.909 7.975 2,159,266 -0.01(-0.12%)
Mar 03, 2023 7.871 7.985 7.856 7.985 4,438,220 +0.07(+0.84%)
Mar 02, 2023 7.890 7.928 7.851 7.918 4,045,060 -0.13(-1.65%)
Mar 01, 2023 8.070 8.099 7.994 8.051 3,994,811 +0.00(+0.00%)
Feb 28, 2023 8.070 8.137 8.037 8.051 4,976,448 +0.10(+1.32%)
Feb 27, 2023 7.928 7.985 7.913 7.947 4,030,757 +0.11(+1.46%)
Feb 24, 2023 7.804 7.847 7.785 7.832 3,702,331 -0.09(-1.08%)
Feb 23, 2023 8.004 8.018 7.851 7.918 6,233,256 +0.20(+2.54%)
Feb 22, 2023 7.712 7.784 7.694 7.722 6,242,608 +0.02(+0.24%)
Feb 21, 2023 7.795 7.809 7.666 7.703 4,737,386 -0.08(-1.07%)
Feb 17, 2023 7.777 7.795 7.722 7.786 5,627,461 -0.03(-0.35%)
Feb 16, 2023 7.712 7.851 7.694 7.814 4,636,988 +0.01(+0.12%)
Feb 15, 2023 7.731 7.832 7.657 7.805 8,796,557 -0.71(-8.35%)
Feb 14, 2023 8.451 8.581 8.433 8.516 3,967,767 +0.07(+0.88%)
Feb 13, 2023 8.368 8.451 8.342 8.442 2,504,603 +0.08(+0.99%)
Feb 10, 2023 8.396 8.414 8.313 8.359 4,766,350 -0.14(-1.63%)
Feb 09, 2023 8.701 8.715 8.481 8.497 5,985,385 +0.00(+0.00%)
Feb 08, 2023 8.544 8.553 8.497 8.497 4,256,596 -0.03(-0.33%)
Feb 07, 2023 8.451 8.548 8.419 8.525 5,802,553 +0.15(+1.76%)
Feb 06, 2023 8.359 8.396 8.317 8.377 5,533,764 -0.06(-0.77%)
Feb 03, 2023 8.470 8.534 8.424 8.442 5,049,596 -0.12(-1.40%)
Feb 02, 2023 8.627 8.644 8.530 8.562 4,694,759 -0.07(-0.86%)
Feb 01, 2023 8.479 8.682 8.456 8.636 7,468,549 +0.06(+0.75%)
Jan 31, 2023 8.497 8.576 8.470 8.571 4,840,861 +0.01(+0.11%)
Jan 30, 2023 8.590 8.641 8.562 8.562 3,973,146 -0.03(-0.32%)
Jan 27, 2023 8.544 8.608 8.516 8.590 3,434,994 -0.01(-0.11%)
Jan 26, 2023 8.571 8.599 8.511 8.599 4,143,234 +0.15(+1.75%)
Jan 25, 2023 8.322 8.451 8.314 8.451 5,600,125 +0.19(+2.35%)
Jan 24, 2023 8.313 8.350 8.257 8.257 3,144,637 -0.13(-1.54%)
Jan 23, 2023 8.294 8.387 8.290 8.387 3,167,065 +0.11(+1.34%)
Jan 20, 2023 8.239 8.285 8.224 8.276 2,880,391 +0.04(+0.45%)
Jan 19, 2023 8.193 8.248 8.156 8.239 4,778,380 -0.08(-1.00%)
Jan 18, 2023 8.442 8.475 8.313 8.322 4,719,077 +0.00(+0.00%)
Jan 17, 2023 8.340 8.359 8.262 8.322 4,774,307 +0.05(+0.56%)
Jan 13, 2023 8.110 8.276 8.100 8.276 4,223,623 +0.16(+1.93%)
Jan 12, 2023 8.073 8.153 7.999 8.119 3,992,514 +0.20(+2.57%)
Jan 11, 2023 7.879 7.925 7.878 7.916 2,242,523 +0.07(+0.94%)
Jan 10, 2023 7.795 7.851 7.763 7.842 2,723,324 +0.00(+0.00%)
Jan 09, 2023 7.888 7.906 7.823 7.842 4,261,183 +0.03(+0.35%)
Jan 06, 2023 7.685 7.823 7.657 7.814 4,648,174 +0.07(+0.95%)
Jan 05, 2023 7.685 7.759 7.666 7.740 5,234,880 +0.08(+1.09%)
Jan 04, 2023 7.509 7.657 7.509 7.657 6,402,065 +0.30(+4.02%)
Jan 03, 2023 7.324 7.398 7.297 7.361 6,577,680 +0.16(+2.18%)
Dec 30, 2022 7.158 7.237 7.158 7.204 2,968,707 +0.00(+0.00%)
Dec 29, 2022 7.158 7.218 7.149 7.204 3,832,678 +0.06(+0.78%)
Dec 28, 2022 7.232 7.260 7.140 7.149 3,060,247 -0.06(-0.90%)
Dec 27, 2022 7.177 7.232 7.154 7.214 2,681,463 +0.02(+0.26%)
Dec 23, 2022 7.112 7.214 7.112 7.195 3,643,290 +0.09(+1.30%)
Dec 22, 2022 7.130 7.130 7.020 7.103 4,685,039 -0.08(-1.16%)
Dec 21, 2022 7.140 7.204 7.130 7.186 7,143,174 +0.08(+1.17%)
Dec 20, 2022 7.029 7.135 7.029 7.103 5,540,239 +0.07(+1.05%)
Dec 19, 2022 7.057 7.135 7.012 7.029 5,710,498 +0.00(+0.00%)
Dec 16, 2022 6.992 7.047 6.932 7.029 6,294,130 -0.05(-0.65%)
Dec 15, 2022 7.232 7.246 7.038 7.075 8,208,333 -0.30(-4.01%)
Dec 14, 2022 7.445 7.481 7.348 7.371 8,555,124 -0.08(-1.12%)
Dec 13, 2022 7.491 7.532 7.421 7.454 6,491,647 +0.13(+1.77%)
Dec 12, 2022 7.241 7.324 7.200 7.324 4,838,573 +0.00(+0.00%)
Dec 09, 2022 7.214 7.371 7.214 7.324 4,716,003 +0.17(+2.32%)
Dec 08, 2022 7.195 7.214 7.130 7.158 4,414,036 -0.01(-0.13%)
Dec 07, 2022 7.195 7.214 7.114 7.167 5,436,904 -0.05(-0.64%)
Dec 06, 2022 7.278 7.331 7.154 7.214 7,630,564 +0.10(+1.43%)
Dec 05, 2022 7.232 7.260 7.084 7.112 5,715,818 -0.11(-1.53%)
Dec 02, 2022 7.204 7.237 7.181 7.223 4,259,731 -0.06(-0.89%)
Dec 01, 2022 7.343 7.371 7.251 7.287 4,276,632 -0.06(-0.75%)
Nov 30, 2022 7.278 7.343 7.149 7.343 5,438,584 +0.10(+1.40%)
Nov 29, 2022 7.158 7.278 7.158 7.241 4,138,991 +0.19(+2.75%)
Nov 28, 2022 7.195 7.223 7.029 7.047 4,539,116 -0.17(-2.30%)
Nov 25, 2022 7.149 7.241 7.149 7.214 3,076,140 +0.10(+1.43%)
Nov 23, 2022 7.075 7.149 7.075 7.112 3,928,230 +0.09(+1.32%)
Nov 22, 2022 7.001 7.066 6.992 7.020 3,921,495 +0.02(+0.26%)
Nov 21, 2022 7.001 7.010 6.918 7.001 5,953,237 -0.02(-0.26%)
Nov 18, 2022 7.057 7.066 6.983 7.020 5,353,234 +0.06(+0.80%)
Nov 17, 2022 6.826 6.992 6.821 6.964 6,980,785 +0.11(+1.62%)
Nov 16, 2022 6.909 6.918 6.835 6.853 5,356,594 -0.07(-1.07%)
Nov 15, 2022 7.047 7.052 6.863 6.927 8,559,239 +0.00(+0.00%)
Nov 14, 2022 6.927 7.001 6.900 6.927 7,161,232 -0.12(-1.70%)
Nov 11, 2022 6.955 7.089 6.937 7.047 5,572,235 +0.12(+1.73%)
Nov 10, 2022 6.743 6.927 6.715 6.927 8,311,297 +0.40(+6.08%)
Nov 09, 2022 6.576 6.622 6.517 6.530 8,208,373 -0.16(-2.35%)
Nov 08, 2022 6.669 6.724 6.622 6.687 5,733,907 +0.07(+1.12%)
Nov 07, 2022 6.549 6.636 6.521 6.613 8,004,029 +0.02(+0.28%)
Nov 04, 2022 6.392 6.604 6.392 6.595 10,040,254 +0.37(+5.93%)
Nov 03, 2022 6.179 6.281 6.152 6.225 10,156,910 -0.13(-2.03%)
Nov 02, 2022 6.456 6.558 6.330 6.355 10,301,764 -0.13(-1.99%)
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.