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

Barclays Plc ADR (NY: BCS )

9.600 -0.100 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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 -0.05(-0.63%)
Jun 14, 2023 7.633 7.690 7.561 7.585 11,167,789 +0.02(+0.25%)
Jun 13, 2023 7.442 7.585 7.433 7.566 9,426,192 +0.13(+1.79%)
Jun 12, 2023 7.480 7.509 7.366 7.433 10,717,748 -0.07(-0.89%)
Jun 09, 2023 7.499 7.528 7.473 7.499 6,952,780 -0.07(-0.88%)
Jun 08, 2023 7.566 7.585 7.504 7.566 7,611,224 +0.02(+0.25%)
Jun 07, 2023 7.518 7.575 7.476 7.547 10,277,082 +0.02(+0.25%)
Jun 06, 2023 7.376 7.547 7.357 7.528 9,829,448 +0.15(+2.06%)
Jun 05, 2023 7.423 7.442 7.309 7.376 8,922,297 -0.10(-1.40%)
Jun 02, 2023 7.395 7.514 7.385 7.480 8,810,032 +0.20(+2.75%)
Jun 01, 2023 7.223 7.319 7.204 7.280 6,199,953 +0.12(+1.73%)
May 31, 2023 7.214 7.219 7.081 7.157 10,106,752 -0.23(-3.09%)
May 30, 2023 7.423 7.452 7.319 7.385 9,198,564 -0.05(-0.64%)
May 26, 2023 7.385 7.452 7.357 7.433 8,516,486 +0.03(+0.39%)
May 25, 2023 7.414 7.461 7.357 7.404 7,067,457 -0.06(-0.77%)
May 24, 2023 7.528 7.537 7.442 7.461 8,422,659 -0.19(-2.49%)
May 23, 2023 7.671 7.775 7.652 7.652 8,884,713 +0.03(+0.37%)
May 22, 2023 7.595 7.633 7.528 7.623 9,267,180 +0.02(+0.25%)
May 19, 2023 7.556 7.623 7.537 7.604 8,177,406 +0.07(+0.88%)
May 18, 2023 7.499 7.537 7.442 7.537 9,164,476 +0.00(+0.00%)
May 17, 2023 7.376 7.561 7.338 7.537 10,249,426 +0.26(+3.53%)
May 16, 2023 7.385 7.423 7.280 7.280 8,726,301 -0.17(-2.30%)
May 15, 2023 7.328 7.499 7.309 7.452 9,187,440 +0.16(+2.22%)
May 12, 2023 7.366 7.376 7.271 7.290 7,579,033 -0.02(-0.26%)
May 11, 2023 7.223 7.328 7.187 7.309 9,382,447 -0.07(-0.90%)
May 10, 2023 7.414 7.418 7.280 7.376 11,627,199 -0.02(-0.26%)
May 09, 2023 7.338 7.423 7.323 7.395 10,965,226 -0.05(-0.64%)
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%)
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.