Skip to main content

Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 9.167 9.229 9.113 9.149 3,547,460 +0.05(+0.59%)
Aug 30, 2021 9.274 9.274 9.089 9.096 1,939,903 -0.18(-1.92%)
Aug 27, 2021 9.122 9.283 9.122 9.274 2,339,802 +0.20(+2.16%)
Aug 26, 2021 9.194 9.234 9.060 9.078 2,514,612 -0.11(-1.17%)
Aug 25, 2021 9.131 9.236 9.094 9.185 2,273,192 +0.14(+1.58%)
Aug 24, 2021 8.935 9.064 8.935 9.042 1,915,503 +0.07(+0.80%)
Aug 23, 2021 8.899 8.997 8.890 8.971 2,219,100 +0.08(+0.90%)
Aug 20, 2021 8.801 8.899 8.774 8.890 4,508,686 +0.01(+0.10%)
Aug 19, 2021 8.926 8.962 8.823 8.881 5,395,943 -0.09(-1.00%)
Aug 18, 2021 8.935 9.096 8.908 8.971 3,596,005 -0.04(-0.50%)
Aug 17, 2021 9.087 9.140 8.917 9.015 3,812,623 -0.15(-1.66%)
Aug 16, 2021 9.167 9.203 9.087 9.167 2,508,703 -0.08(-0.87%)
Aug 13, 2021 9.292 9.319 9.234 9.247 2,487,330 -0.03(-0.29%)
Aug 12, 2021 9.301 9.328 9.203 9.274 2,960,235 -0.02(-0.19%)
Aug 11, 2021 9.238 9.309 9.203 9.291 3,921,346 +0.08(+0.86%)
Aug 10, 2021 9.115 9.212 9.097 9.212 3,652,638 +0.05(+0.58%)
Aug 09, 2021 9.123 9.203 9.062 9.159 4,474,188 +0.06(+0.68%)
Aug 06, 2021 9.062 9.115 9.044 9.097 4,220,881 +0.17(+1.88%)
Aug 05, 2021 8.850 8.956 8.827 8.929 3,197,248 +0.10(+1.10%)
Aug 04, 2021 8.832 8.900 8.792 8.832 4,352,914 +0.02(+0.20%)
Aug 03, 2021 8.788 8.841 8.642 8.814 6,252,487 +0.18(+2.04%)
Aug 02, 2021 8.788 8.885 8.611 8.638 7,582,619 -0.01(-0.10%)
Jul 30, 2021 8.726 8.797 8.598 8.647 5,952,774 -0.15(-1.71%)
Jul 29, 2021 8.841 8.881 8.753 8.797 7,717,792 +0.22(+2.57%)
Jul 28, 2021 8.629 8.726 8.505 8.576 8,445,486 +0.19(+2.32%)
Jul 27, 2021 8.329 8.435 8.267 8.382 4,984,931 -0.02(-0.21%)
Jul 26, 2021 8.271 8.404 8.258 8.399 4,455,729 +0.20(+2.48%)
Jul 23, 2021 8.267 8.302 8.187 8.196 2,806,420 +0.07(+0.87%)
Jul 22, 2021 8.240 8.240 8.099 8.125 4,016,481 -0.09(-1.08%)
Jul 21, 2021 8.117 8.262 8.117 8.214 4,762,932 +0.32(+4.03%)
Jul 20, 2021 7.684 7.962 7.657 7.896 6,128,068 +0.13(+1.71%)
Jul 19, 2021 7.852 7.885 7.697 7.763 7,208,840 -0.34(-4.14%)
Jul 16, 2021 8.293 8.311 8.093 8.099 5,474,438 -0.26(-3.17%)
Jul 15, 2021 8.364 8.452 8.302 8.364 5,470,511 -0.19(-2.17%)
Jul 14, 2021 8.576 8.647 8.435 8.549 4,732,026 +0.08(+0.94%)
Jul 13, 2021 8.541 8.576 8.421 8.470 4,523,183 -0.17(-1.94%)
Jul 12, 2021 8.479 8.679 8.417 8.638 3,921,450 -0.01(-0.10%)
Jul 09, 2021 8.532 8.647 8.461 8.647 6,113,639 +0.38(+4.59%)
Jul 08, 2021 8.249 8.333 8.170 8.267 5,706,695 -0.22(-2.60%)
Jul 07, 2021 8.443 8.541 8.408 8.488 5,141,148 -0.01(-0.10%)
Jul 06, 2021 8.620 8.668 8.417 8.496 9,863,891 -0.07(-0.82%)
Jul 02, 2021 8.620 8.620 8.505 8.567 3,096,508 -0.10(-1.12%)
Jul 01, 2021 8.611 8.673 8.576 8.664 3,016,682 +0.14(+1.66%)
Jun 30, 2021 8.452 8.532 8.438 8.523 3,210,814 -0.03(-0.31%)
Jun 29, 2021 8.602 8.655 8.536 8.549 6,317,375 -0.08(-0.92%)
Jun 28, 2021 8.664 8.664 8.532 8.629 8,398,556 -0.11(-1.21%)
Jun 25, 2021 8.700 8.770 8.639 8.735 3,656,120 -0.01(-0.10%)
Jun 24, 2021 8.691 8.761 8.638 8.744 2,718,253 +0.11(+1.33%)
Jun 23, 2021 8.708 8.735 8.620 8.629 2,796,896 +0.02(+0.21%)
Jun 22, 2021 8.558 8.647 8.519 8.611 4,736,553 +0.00(+0.00%)
Jun 21, 2021 8.523 8.638 8.501 8.611 5,805,737 +0.17(+1.99%)
Jun 18, 2021 8.594 8.633 8.443 8.443 7,323,654 -0.37(-4.21%)
Jun 17, 2021 9.044 9.075 8.775 8.814 7,176,114 -0.19(-2.16%)
Jun 16, 2021 8.920 9.053 8.854 9.009 4,433,119 -0.05(-0.58%)
Jun 15, 2021 8.947 9.115 8.947 9.062 4,009,984 +0.02(+0.20%)
Jun 14, 2021 9.071 9.123 9.009 9.044 3,552,414 -0.07(-0.78%)
Jun 11, 2021 9.097 9.132 9.079 9.115 2,797,848 +0.07(+0.78%)
Jun 10, 2021 9.132 9.168 9.044 9.044 5,487,579 -0.05(-0.58%)
Jun 09, 2021 9.185 9.185 9.084 9.097 5,024,728 -0.29(-3.10%)
Jun 08, 2021 9.362 9.424 9.308 9.388 4,543,738 -0.10(-1.02%)
Jun 07, 2021 9.486 9.521 9.441 9.486 3,377,355 +0.11(+1.13%)
Jun 04, 2021 9.388 9.388 9.291 9.380 3,049,483 +0.01(+0.09%)
Jun 03, 2021 9.380 9.450 9.353 9.371 4,026,391 -0.11(-1.12%)
Jun 02, 2021 9.415 9.486 9.353 9.477 5,736,978 +0.06(+0.66%)
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.