Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 4.379 4.414 4.319 4.336 3,468,057 +0.04(+1.01%)
Sep 29, 2020 4.319 4.344 4.258 4.293 4,277,423 -0.03(-0.60%)
Sep 28, 2020 4.267 4.353 4.267 4.319 4,028,398 +0.25(+6.17%)
Sep 25, 2020 3.998 4.068 3.981 4.068 3,680,344 -0.04(-1.05%)
Sep 24, 2020 4.137 4.154 4.055 4.111 6,138,435 +0.10(+2.37%)
Sep 23, 2020 4.171 4.193 4.016 4.016 2,789,491 -0.03(-0.85%)
Sep 22, 2020 4.119 4.145 4.020 4.050 3,106,420 -0.05(-1.27%)
Sep 21, 2020 4.111 4.154 4.050 4.102 4,462,129 -0.24(-5.58%)
Sep 18, 2020 4.396 4.396 4.332 4.344 3,600,615 -0.15(-3.28%)
Sep 17, 2020 4.448 4.518 4.431 4.492 3,863,136 -0.09(-1.89%)
Sep 16, 2020 4.509 4.630 4.483 4.578 3,193,079 +0.06(+1.34%)
Sep 15, 2020 4.561 4.569 4.518 4.518 3,197,842 -0.06(-1.32%)
Sep 14, 2020 4.578 4.613 4.561 4.578 2,252,231 +0.03(+0.76%)
Sep 11, 2020 4.526 4.569 4.492 4.544 3,969,562 -0.04(-0.94%)
Sep 10, 2020 4.708 4.734 4.578 4.587 3,200,264 -0.08(-1.67%)
Sep 09, 2020 4.647 4.699 4.621 4.665 2,411,073 +0.03(+0.56%)
Sep 08, 2020 4.682 4.699 4.630 4.639 4,380,483 -0.28(-5.63%)
Sep 04, 2020 4.890 4.950 4.795 4.916 4,019,826 +0.14(+2.90%)
Sep 03, 2020 4.916 4.950 4.760 4.777 3,573,912 -0.01(-0.18%)
Sep 02, 2020 4.760 4.795 4.721 4.786 3,236,439 -0.06(-1.25%)
Sep 01, 2020 4.924 4.959 4.829 4.846 3,626,683 -0.19(-3.78%)
Aug 31, 2020 5.132 5.132 5.007 5.037 1,848,003 -0.11(-2.18%)
Aug 28, 2020 5.115 5.165 5.076 5.149 3,128,945 +0.15(+2.94%)
Aug 27, 2020 5.037 5.071 4.976 5.002 2,029,744 +0.00(+0.00%)
Aug 26, 2020 4.976 5.028 4.968 5.002 2,061,132 +0.07(+1.40%)
Aug 25, 2020 5.011 5.028 4.885 4.933 2,008,729 -0.03(-0.70%)
Aug 24, 2020 4.846 4.968 4.829 4.968 2,966,288 +0.11(+2.32%)
Aug 21, 2020 4.803 4.872 4.795 4.855 3,280,660 -0.01(-0.18%)
Aug 20, 2020 4.829 4.881 4.803 4.864 2,758,730 -0.04(-0.88%)
Aug 19, 2020 4.933 5.002 4.898 4.907 2,148,137 +0.02(+0.35%)
Aug 18, 2020 4.950 4.968 4.881 4.890 3,344,126 +0.03(+0.71%)
Aug 17, 2020 4.959 4.959 4.846 4.855 2,309,843 -0.03(-0.71%)
Aug 14, 2020 4.872 4.942 4.872 4.890 1,689,092 +0.03(+0.53%)
Aug 13, 2020 4.924 4.955 4.838 4.864 2,101,839 -0.10(-2.09%)
Aug 12, 2020 5.063 5.063 4.955 4.968 2,100,205 -0.01(-0.17%)
Aug 11, 2020 4.994 5.054 4.959 4.976 3,920,006 +0.15(+3.05%)
Aug 10, 2020 4.769 4.835 4.760 4.829 3,317,174 +0.03(+0.72%)
Aug 07, 2020 4.647 4.803 4.613 4.795 3,432,838 +0.00(+0.00%)
Aug 06, 2020 4.760 4.812 4.751 4.795 2,644,099 -0.03(-0.72%)
Aug 05, 2020 4.812 4.864 4.803 4.829 1,688,994 +0.10(+2.20%)
Aug 04, 2020 4.665 4.734 4.656 4.725 2,228,688 +0.07(+1.49%)
Aug 03, 2020 4.595 4.682 4.567 4.656 1,950,272 +0.12(+2.67%)
Jul 31, 2020 4.656 4.665 4.505 4.535 6,027,486 -0.03(-0.76%)
Jul 30, 2020 4.483 4.569 4.431 4.569 4,785,216 -0.20(-4.17%)
Jul 29, 2020 4.734 4.786 4.682 4.769 5,253,960 -0.22(-4.34%)
Jul 28, 2020 4.933 5.020 4.898 4.985 3,060,606 +0.06(+1.23%)
Jul 27, 2020 4.933 4.968 4.898 4.924 2,853,854 -0.06(-1.22%)
Jul 24, 2020 5.063 5.072 4.985 4.985 2,607,820 -0.08(-1.54%)
Jul 23, 2020 5.106 5.132 5.045 5.063 3,519,821 -0.07(-1.35%)
Jul 22, 2020 5.106 5.175 5.080 5.132 4,010,062 +0.04(+0.85%)
Jul 21, 2020 5.089 5.141 5.063 5.089 3,758,419 +0.04(+0.86%)
Jul 20, 2020 5.011 5.076 5.002 5.045 3,440,023 +0.04(+0.87%)
Jul 17, 2020 5.002 5.054 4.968 5.002 4,127,748 -0.10(-2.03%)
Jul 16, 2020 5.115 5.167 5.084 5.106 4,824,315 -0.16(-2.96%)
Jul 15, 2020 5.279 5.288 5.197 5.262 4,298,880 +0.09(+1.67%)
Jul 14, 2020 5.115 5.184 5.093 5.175 5,267,701 +0.06(+1.18%)
Jul 13, 2020 5.236 5.240 5.097 5.115 5,987,518 -0.09(-1.66%)
Jul 10, 2020 5.037 5.210 5.020 5.201 4,844,613 +0.35(+7.32%)
Jul 09, 2020 4.985 4.994 4.838 4.846 4,251,617 -0.15(-2.95%)
Jul 08, 2020 4.916 5.011 4.907 4.994 2,830,429 +0.10(+2.12%)
Jul 07, 2020 4.994 5.002 4.890 4.890 2,714,603 -0.16(-3.09%)
Jul 06, 2020 5.037 5.089 4.976 5.045 4,257,495 +0.03(+0.52%)
Jul 02, 2020 5.106 5.141 5.007 5.020 4,617,791 +0.16(+3.20%)
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.