Skip to main content

Barclays Plc ADR (NY: BCS )

12.21 +0.26 (+2.13%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 8.332 8.410 8.318 8.401 3,257,275 -0.03(-0.31%)
Jun 29, 2021 8.480 8.532 8.414 8.427 6,408,790 -0.08(-0.92%)
Jun 28, 2021 8.541 8.541 8.410 8.506 8,520,086 -0.10(-1.21%)
Jun 25, 2021 8.575 8.645 8.516 8.610 3,709,026 -0.01(-0.10%)
Jun 24, 2021 8.567 8.636 8.515 8.619 2,757,587 +0.11(+1.33%)
Jun 23, 2021 8.584 8.610 8.497 8.506 2,837,368 +0.02(+0.21%)
Jun 22, 2021 8.436 8.523 8.397 8.488 4,805,093 +0.00(+0.00%)
Jun 21, 2021 8.401 8.515 8.380 8.488 5,889,748 +0.17(+1.99%)
Jun 18, 2021 8.471 8.510 8.323 8.323 7,429,630 -0.37(-4.21%)
Jun 17, 2021 8.915 8.945 8.649 8.689 7,279,955 -0.19(-2.16%)
Jun 16, 2021 8.793 8.924 8.728 8.880 4,497,267 -0.05(-0.58%)
Jun 15, 2021 8.819 8.985 8.819 8.932 4,068,010 +0.02(+0.20%)
Jun 14, 2021 8.941 8.993 8.880 8.915 3,603,819 -0.07(-0.78%)
Jun 11, 2021 8.967 9.002 8.950 8.985 2,838,334 +0.07(+0.78%)
Jun 10, 2021 9.002 9.037 8.915 8.915 5,566,986 -0.05(-0.58%)
Jun 09, 2021 9.054 9.054 8.954 8.967 5,097,437 -0.29(-3.10%)
Jun 08, 2021 9.228 9.289 9.175 9.255 4,609,488 -0.10(-1.02%)
Jun 07, 2021 9.350 9.385 9.307 9.350 3,426,226 +0.10(+1.13%)
Jun 04, 2021 9.255 9.255 9.159 9.246 3,093,610 +0.01(+0.09%)
Jun 03, 2021 9.246 9.315 9.220 9.237 4,084,655 -0.10(-1.12%)
Jun 02, 2021 9.281 9.350 9.220 9.342 5,819,994 +0.06(+0.66%)
Jun 01, 2021 9.255 9.324 9.233 9.281 4,727,722 +0.07(+0.76%)
May 28, 2021 9.202 9.242 9.102 9.211 6,621,579 -0.04(-0.47%)
May 27, 2021 9.124 9.263 9.098 9.255 7,444,257 +0.28(+3.10%)
May 26, 2021 8.802 9.011 8.771 8.976 7,877,781 +0.11(+1.28%)
May 25, 2021 8.985 9.063 8.863 8.863 5,978,066 -0.16(-1.74%)
May 24, 2021 8.924 9.046 8.889 9.019 5,655,189 +0.06(+0.68%)
May 21, 2021 8.906 8.976 8.889 8.959 6,427,726 +0.01(+0.10%)
May 20, 2021 8.898 8.974 8.828 8.950 5,111,049 -0.02(-0.19%)
May 19, 2021 8.802 8.990 8.723 8.967 7,146,239 +0.02(+0.19%)
May 18, 2021 9.002 9.046 8.950 8.950 6,927,940 -0.05(-0.58%)
May 17, 2021 8.898 9.028 8.837 9.002 8,743,059 -0.04(-0.48%)
May 14, 2021 8.941 9.072 8.915 9.046 6,388,652 +0.17(+1.96%)
May 13, 2021 8.689 8.906 8.662 8.871 11,333,659 +0.09(+0.99%)
May 12, 2021 8.967 9.037 8.767 8.784 10,898,027 -0.21(-2.32%)
May 11, 2021 8.863 8.993 8.828 8.993 15,767,049 +0.00(+0.00%)
May 10, 2021 9.115 9.176 8.989 8.993 6,969,615 +0.06(+0.68%)
May 07, 2021 8.776 8.963 8.697 8.932 7,167,315 +0.25(+2.91%)
May 06, 2021 8.619 8.680 8.506 8.680 7,365,709 +0.11(+1.32%)
May 05, 2021 8.558 8.636 8.462 8.567 8,494,159 +0.17(+1.97%)
May 04, 2021 8.306 8.415 8.192 8.401 10,517,803 -0.02(-0.21%)
May 03, 2021 8.427 8.488 8.340 8.419 3,621,829 +0.09(+1.04%)
Apr 30, 2021 8.610 8.610 8.314 8.332 17,677,448 -0.97(-10.39%)
Apr 29, 2021 9.272 9.315 9.167 9.298 8,486,451 +0.04(+0.47%)
Apr 28, 2021 9.115 9.255 9.107 9.255 14,900,938 +0.06(+0.66%)
Apr 27, 2021 8.993 9.194 8.976 9.194 17,394,430 +0.24(+2.62%)
Apr 26, 2021 8.906 9.028 8.906 8.959 13,159,945 +0.15(+1.68%)
Apr 23, 2021 8.610 8.880 8.602 8.811 12,068,025 +0.10(+1.20%)
Apr 22, 2021 8.793 8.837 8.706 8.706 4,305,556 -0.16(-1.77%)
Apr 21, 2021 8.697 8.871 8.632 8.863 5,611,124 +0.04(+0.49%)
Apr 20, 2021 8.976 8.985 8.784 8.819 5,749,653 -0.27(-2.97%)
Apr 19, 2021 9.185 9.202 9.085 9.089 3,150,689 -0.05(-0.57%)
Apr 16, 2021 9.063 9.150 9.046 9.141 3,802,177 +0.20(+2.24%)
Apr 15, 2021 9.028 9.028 8.845 8.941 4,571,785 -0.03(-0.39%)
Apr 14, 2021 8.898 9.080 8.889 8.976 5,452,192 +0.05(+0.59%)
Apr 13, 2021 8.967 8.993 8.889 8.924 4,099,766 -0.09(-0.97%)
Apr 12, 2021 9.011 9.072 8.967 9.011 3,772,732 +0.12(+1.37%)
Apr 09, 2021 8.898 8.928 8.841 8.889 3,505,487 -0.11(-1.26%)
Apr 08, 2021 8.959 9.024 8.885 9.002 5,578,214 -0.02(-0.19%)
Apr 07, 2021 8.967 9.063 8.943 9.019 4,789,322 +0.09(+0.97%)
Apr 06, 2021 8.950 9.028 8.885 8.932 6,915,909 -0.06(-0.68%)
Apr 05, 2021 9.011 9.046 8.941 8.993 3,680,357 +0.12(+1.37%)
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.