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

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
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 (%)
Nov 30, 2023 6.909 6.947 6.851 6.909 19,231,814 +0.00(+0.00%)
Nov 29, 2023 6.842 6.966 6.832 6.909 18,425,852 +0.06(+0.84%)
Nov 28, 2023 6.842 6.870 6.806 6.851 8,653,170 +0.02(+0.28%)
Nov 27, 2023 6.861 6.890 6.794 6.832 16,554,175 -0.08(-1.11%)
Nov 24, 2023 6.851 6.928 6.832 6.909 5,342,623 +0.14(+2.12%)
Nov 22, 2023 6.756 6.775 6.727 6.765 13,992,653 -0.06(-0.84%)
Nov 21, 2023 6.813 6.870 6.789 6.823 8,795,826 -0.05(-0.70%)
Nov 20, 2023 6.823 6.870 6.818 6.870 10,209,705 -0.02(-0.28%)
Nov 17, 2023 6.803 6.909 6.775 6.890 11,367,461 +0.25(+3.75%)
Nov 16, 2023 6.631 6.660 6.612 6.641 13,918,967 -0.05(-0.72%)
Nov 15, 2023 6.717 6.746 6.679 6.689 13,998,651 +0.08(+1.16%)
Nov 14, 2023 6.545 6.660 6.536 6.612 12,156,799 +0.19(+2.98%)
Nov 13, 2023 6.411 6.459 6.392 6.421 8,888,744 +0.00(+0.00%)
Nov 10, 2023 6.344 6.440 6.296 6.421 13,711,098 +0.05(+0.75%)
Nov 09, 2023 6.449 6.488 6.354 6.373 12,482,356 -0.02(-0.30%)
Nov 08, 2023 6.411 6.459 6.382 6.392 9,328,817 -0.01(-0.15%)
Nov 07, 2023 6.430 6.445 6.382 6.402 6,659,508 -0.06(-0.89%)
Nov 06, 2023 6.564 6.574 6.440 6.459 14,228,645 -0.03(-0.44%)
Nov 03, 2023 6.421 6.526 6.421 6.488 14,685,447 +0.17(+2.73%)
Nov 02, 2023 6.201 6.315 6.201 6.315 12,946,037 +0.26(+4.27%)
Nov 01, 2023 6.067 6.115 6.000 6.057 14,070,188 -0.10(-1.56%)
Oct 31, 2023 6.153 6.181 6.110 6.153 13,955,628 +0.01(+0.16%)
Oct 30, 2023 6.105 6.143 6.048 6.143 17,500,108 +0.17(+2.88%)
Oct 27, 2023 6.076 6.086 5.961 5.971 16,117,641 -0.17(-2.80%)
Oct 26, 2023 6.153 6.191 6.086 6.143 14,729,186 -0.09(-1.38%)
Oct 25, 2023 6.181 6.258 6.124 6.229 12,857,531 -0.02(-0.31%)
Oct 24, 2023 6.229 6.296 6.038 6.248 20,408,904 -0.47(-6.98%)
Oct 23, 2023 6.736 6.832 6.708 6.717 14,749,923 -0.05(-0.71%)
Oct 20, 2023 6.880 6.890 6.736 6.765 14,161,433 -0.11(-1.53%)
Oct 19, 2023 6.909 7.024 6.851 6.870 15,603,969 -0.16(-2.31%)
Oct 18, 2023 7.158 7.158 7.024 7.033 13,414,202 -0.23(-3.16%)
Oct 17, 2023 7.196 7.320 7.186 7.263 9,627,086 +0.05(+0.66%)
Oct 16, 2023 7.177 7.224 7.110 7.215 10,378,153 +0.12(+1.75%)
Oct 13, 2023 7.167 7.234 7.081 7.091 10,483,615 -0.02(-0.27%)
Oct 12, 2023 7.253 7.263 7.071 7.110 14,133,796 -0.37(-4.99%)
Oct 11, 2023 7.492 7.531 7.416 7.483 8,628,112 +0.06(+0.77%)
Oct 10, 2023 7.425 7.459 7.397 7.425 8,587,805 +0.23(+3.19%)
Oct 09, 2023 7.158 7.224 7.130 7.196 8,433,671 -0.13(-1.83%)
Oct 06, 2023 7.224 7.368 7.167 7.330 10,276,209 +0.12(+1.73%)
Oct 05, 2023 7.138 7.215 7.129 7.205 8,539,116 -0.04(-0.53%)
Oct 04, 2023 7.224 7.244 7.153 7.244 8,213,871 +0.07(+0.93%)
Oct 03, 2023 7.244 7.253 7.148 7.177 7,491,896 -0.09(-1.19%)
Oct 02, 2023 7.435 7.464 7.244 7.263 9,727,637 -0.19(-2.57%)
Sep 29, 2023 7.502 7.550 7.435 7.454 7,040,305 -0.04(-0.51%)
Sep 28, 2023 7.397 7.540 7.397 7.492 6,189,033 +0.08(+1.03%)
Sep 27, 2023 7.454 7.464 7.330 7.416 10,595,718 -0.04(-0.51%)
Sep 26, 2023 7.445 7.588 7.425 7.454 13,591,731 +0.16(+2.23%)
Sep 25, 2023 7.244 7.301 7.272 7.291 7,381,059 -0.04(-0.52%)
Sep 22, 2023 7.425 7.435 7.311 7.330 11,187,616 -0.05(-0.65%)
Sep 21, 2023 7.349 7.450 7.344 7.378 9,839,322 -0.11(-1.41%)
Sep 20, 2023 7.617 7.684 7.464 7.483 8,513,456 -0.11(-1.51%)
Sep 19, 2023 7.559 7.626 7.550 7.598 10,287,561 +0.08(+1.02%)
Sep 18, 2023 7.607 7.626 7.512 7.521 8,489,245 -0.13(-1.75%)
Sep 15, 2023 7.636 7.698 7.612 7.655 9,953,112 +0.03(+0.38%)
Sep 14, 2023 7.607 7.646 7.569 7.626 10,115,675 +0.11(+1.53%)
Sep 13, 2023 7.512 7.559 7.483 7.512 9,366,271 +0.11(+1.42%)
Sep 12, 2023 7.282 7.445 7.263 7.406 11,697,533 +0.19(+2.65%)
Sep 11, 2023 7.205 7.253 7.186 7.215 7,012,168 +0.11(+1.62%)
Sep 08, 2023 7.033 7.129 7.024 7.100 6,623,321 +0.06(+0.82%)
Sep 07, 2023 7.110 7.158 7.033 7.043 11,588,026 -0.11(-1.47%)
Sep 06, 2023 7.177 7.224 7.110 7.148 7,454,307 -0.04(-0.53%)
Sep 05, 2023 7.311 7.335 7.177 7.186 8,460,206 -0.04(-0.53%)
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.