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

Barclays Plc ADR (NY: BCS )

9.240 +0.140 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
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%)
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.