Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.734 6.781 6.697 6.753 10,761,008 +0.09(+1.41%)
Mar 30, 2023 6.753 6.767 6.631 6.659 10,330,639 +0.12(+1.87%)
Mar 29, 2023 6.509 6.565 6.481 6.537 11,931,078 +0.23(+3.57%)
Mar 28, 2023 6.293 6.368 6.268 6.312 8,494,841 -0.03(-0.44%)
Mar 27, 2023 6.330 6.396 6.293 6.340 13,826,020 +0.14(+2.27%)
Mar 24, 2023 6.030 6.199 5.992 6.199 18,410,430 -0.05(-0.75%)
Mar 23, 2023 6.640 6.659 6.222 6.246 22,322,892 -0.20(-3.06%)
Mar 22, 2023 6.678 6.678 6.434 6.443 15,758,794 -0.07(-1.01%)
Mar 21, 2023 6.593 6.656 6.509 6.509 13,327,397 +0.24(+3.90%)
Mar 20, 2023 6.283 6.337 6.227 6.265 21,963,248 -0.08(-1.19%)
Mar 17, 2023 6.405 6.424 6.302 6.340 10,893,672 -0.22(-3.30%)
Mar 16, 2023 6.405 6.593 6.368 6.556 26,877,694 +0.18(+2.80%)
Mar 15, 2023 6.377 6.504 6.265 6.377 32,213,434 -0.57(-8.24%)
Mar 14, 2023 7.147 7.194 6.897 6.950 13,621,974 +0.15(+2.21%)
Mar 13, 2023 6.828 6.884 6.701 6.800 18,866,576 -0.27(-3.85%)
Mar 10, 2023 7.138 7.237 6.978 7.072 13,192,231 -0.23(-3.09%)
Mar 09, 2023 7.401 7.457 7.288 7.298 5,727,715 -0.27(-3.60%)
Mar 08, 2023 7.570 7.622 7.542 7.570 3,402,475 -0.01(-0.12%)
Mar 07, 2023 7.795 7.795 7.551 7.579 5,830,304 -0.29(-3.70%)
Mar 06, 2023 7.805 7.880 7.805 7.871 2,187,961 -0.01(-0.12%)
Mar 03, 2023 7.767 7.880 7.753 7.880 4,497,202 +0.07(+0.84%)
Mar 02, 2023 7.786 7.824 7.749 7.814 4,098,816 -0.13(-1.65%)
Mar 01, 2023 7.965 7.993 7.889 7.946 4,047,900 +0.00(+0.00%)
Feb 28, 2023 7.965 8.030 7.932 7.946 5,042,583 +0.10(+1.32%)
Feb 27, 2023 7.824 7.880 7.810 7.842 4,084,323 +0.11(+1.46%)
Feb 24, 2023 7.702 7.744 7.683 7.730 3,751,533 -0.08(-1.08%)
Feb 23, 2023 7.899 7.913 7.749 7.814 6,316,093 +0.19(+2.51%)
Feb 22, 2023 7.614 7.684 7.595 7.623 6,323,644 +0.02(+0.24%)
Feb 21, 2023 7.696 7.709 7.568 7.604 4,798,882 -0.08(-1.07%)
Feb 17, 2023 7.677 7.696 7.623 7.686 5,700,512 -0.03(-0.35%)
Feb 16, 2023 7.614 7.750 7.595 7.714 4,697,181 +0.01(+0.12%)
Feb 15, 2023 7.632 7.732 7.559 7.705 8,910,745 -0.70(-8.35%)
Feb 14, 2023 8.343 8.471 8.325 8.407 4,019,273 +0.07(+0.88%)
Feb 13, 2023 8.261 8.343 8.235 8.334 2,537,116 +0.08(+0.99%)
Feb 10, 2023 8.288 8.307 8.206 8.252 4,828,222 -0.14(-1.63%)
Feb 09, 2023 8.589 8.603 8.372 8.389 6,063,082 +0.00(+0.00%)
Feb 08, 2023 8.434 8.443 8.389 8.389 4,311,852 -0.03(-0.32%)
Feb 07, 2023 8.343 8.439 8.311 8.416 5,877,876 +0.15(+1.76%)
Feb 06, 2023 8.252 8.288 8.211 8.270 5,605,599 -0.06(-0.77%)
Feb 03, 2023 8.361 8.425 8.316 8.334 5,115,145 -0.12(-1.40%)
Feb 02, 2023 8.516 8.533 8.420 8.452 4,755,702 -0.07(-0.86%)
Feb 01, 2023 8.370 8.571 8.348 8.525 7,565,499 +0.06(+0.75%)
Jan 31, 2023 8.389 8.466 8.361 8.462 4,903,701 +0.01(+0.11%)
Jan 30, 2023 8.480 8.530 8.452 8.452 4,024,722 -0.03(-0.32%)
Jan 27, 2023 8.434 8.498 8.407 8.480 3,479,584 -0.01(-0.11%)
Jan 26, 2023 8.462 8.489 8.402 8.489 4,197,017 +0.15(+1.75%)
Jan 25, 2023 8.215 8.343 8.207 8.343 5,672,821 +0.19(+2.35%)
Jan 24, 2023 8.206 8.243 8.152 8.152 3,185,458 -0.13(-1.54%)
Jan 23, 2023 8.188 8.279 8.183 8.279 3,208,176 +0.11(+1.34%)
Jan 20, 2023 8.133 8.179 8.118 8.170 2,917,782 +0.04(+0.45%)
Jan 19, 2023 8.088 8.142 8.051 8.133 4,840,409 -0.08(-1.00%)
Jan 18, 2023 8.334 8.366 8.206 8.215 4,780,335 +0.00(+0.00%)
Jan 17, 2023 8.234 8.252 8.156 8.215 4,836,283 +0.05(+0.56%)
Jan 13, 2023 8.006 8.170 7.997 8.170 4,278,451 +0.16(+1.93%)
Jan 12, 2023 7.969 8.049 7.896 8.015 4,044,341 +0.20(+2.57%)
Jan 11, 2023 7.778 7.823 7.777 7.814 2,271,633 +0.07(+0.94%)
Jan 10, 2023 7.696 7.750 7.664 7.741 2,758,676 +0.00(+0.00%)
Jan 09, 2023 7.787 7.805 7.723 7.741 4,316,497 +0.03(+0.35%)
Jan 06, 2023 7.586 7.723 7.559 7.714 4,708,513 +0.07(+0.95%)
Jan 05, 2023 7.586 7.659 7.568 7.641 5,302,834 +0.08(+1.09%)
Jan 04, 2023 7.413 7.559 7.413 7.559 6,485,171 +0.29(+4.02%)
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.