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, 2022 7.201 7.246 7.098 7.111 26,661,338 -0.17(-2.35%)
Mar 30, 2022 7.444 7.453 7.264 7.282 16,415,887 -0.26(-3.46%)
Mar 29, 2022 7.516 7.579 7.431 7.543 19,938,954 +0.26(+3.58%)
Mar 28, 2022 7.868 7.877 7.210 7.282 43,875,808 -0.86(-10.61%)
Mar 25, 2022 8.102 8.156 8.061 8.147 7,026,631 -0.02(-0.22%)
Mar 24, 2022 8.138 8.201 8.084 8.165 3,798,818 -0.03(-0.33%)
Mar 23, 2022 8.255 8.300 8.166 8.192 4,785,463 -0.18(-2.15%)
Mar 22, 2022 8.300 8.430 8.282 8.372 10,039,703 +0.23(+2.76%)
Mar 21, 2022 8.165 8.210 8.102 8.147 6,679,151 -0.14(-1.74%)
Mar 18, 2022 8.165 8.291 8.122 8.291 8,132,685 -0.04(-0.43%)
Mar 17, 2022 8.228 8.345 8.129 8.327 9,239,624 -0.06(-0.75%)
Mar 16, 2022 8.192 8.403 8.174 8.390 8,150,182 +0.34(+4.25%)
Mar 15, 2022 8.075 8.129 7.922 8.048 10,832,887 +0.06(+0.79%)
Mar 14, 2022 7.976 8.146 7.917 7.985 11,295,531 +0.41(+5.34%)
Mar 11, 2022 7.769 7.823 7.579 7.579 5,610,548 -0.03(-0.36%)
Mar 10, 2022 7.624 7.729 7.516 7.606 8,061,552 -0.19(-2.42%)
Mar 09, 2022 7.750 7.877 7.719 7.796 9,452,893 +0.34(+4.59%)
Mar 08, 2022 7.453 7.705 7.287 7.453 16,736,505 +0.31(+4.28%)
Mar 07, 2022 7.399 7.480 7.093 7.147 13,767,569 -0.40(-5.25%)
Mar 04, 2022 7.796 7.796 7.462 7.543 13,772,586 -0.68(-8.21%)
Mar 03, 2022 8.471 8.489 8.196 8.219 7,605,915 -0.25(-3.01%)
Mar 02, 2022 8.447 8.500 8.355 8.473 7,708,093 +0.28(+3.44%)
Mar 01, 2022 8.544 8.570 8.121 8.192 11,009,162 -0.52(-5.96%)
Feb 28, 2022 8.649 8.781 8.601 8.711 10,724,497 -0.40(-4.35%)
Feb 25, 2022 8.975 9.138 9.032 9.107 7,231,585 +0.36(+4.12%)
Feb 24, 2022 8.667 8.755 8.451 8.746 12,063,513 -0.70(-7.45%)
Feb 23, 2022 9.740 9.846 9.434 9.450 6,500,442 +0.24(+2.58%)
Feb 22, 2022 9.204 9.324 9.124 9.212 6,554,417 -0.02(-0.19%)
Feb 18, 2022 9.230 0 -0.04(-0.47%)
Feb 17, 2022 9.415 9.437 9.243 9.274 9,630,144 -0.21(-2.23%)
Feb 16, 2022 9.450 9.560 9.450 9.485 3,816,641 -0.08(-0.83%)
Feb 15, 2022 9.520 9.613 9.507 9.564 6,228,262 +0.17(+1.78%)
Feb 14, 2022 9.600 9.630 9.287 9.397 19,667,516 -0.34(-3.52%)
Feb 11, 2022 9.846 10.06 9.696 9.740 9,732,348 -0.29(-2.90%)
Feb 10, 2022 10.06 10.23 10.01 10.03 3,713,296 -0.02(-0.17%)
Feb 09, 2022 10.07 10.14 10.04 10.05 3,749,148 -0.03(-0.26%)
Feb 08, 2022 9.987 10.07 9.969 10.07 5,304,728 +0.10(+0.97%)
Feb 07, 2022 9.872 10.01 9.846 9.978 3,973,230 +0.13(+1.34%)
Feb 04, 2022 9.644 9.888 9.569 9.846 6,280,759 -0.06(-0.62%)
Feb 03, 2022 10.01 9.886 9.908 5,719,289 -0.04(-0.44%)
Feb 02, 2022 9.890 9.983 9.828 9.952 3,546,013 +0.16(+1.62%)
Feb 01, 2022 9.608 9.811 9.591 9.793 3,285,244 +0.21(+2.20%)
Jan 31, 2022 9.476 9.582 9.582 4,211,103 +0.07(+0.74%)
Jan 28, 2022 9.450 9.520 9.336 9.512 6,798,725 -0.21(-2.17%)
Jan 27, 2022 9.908 9.943 9.617 9.723 9,167,241 +0.01(+0.09%)
Jan 26, 2022 9.881 9.923 9.661 9.714 6,938,765 +0.08(+0.82%)
Jan 25, 2022 9.441 9.692 9.287 9.635 6,348,056 +0.28(+3.01%)
Jan 24, 2022 9.283 9.371 9.019 9.353 7,199,381 -0.20(-2.12%)
Jan 21, 2022 9.714 9.714 9.507 9.556 9,048,262 -0.29(-2.95%)
Jan 20, 2022 9.969 10.07 9.828 9.846 5,895,056 -0.22(-2.18%)
Jan 19, 2022 10.19 10.20 10.04 10.07 11,906,999 -0.20(-1.97%)
Jan 18, 2022 10.37 10.41 10.19 10.27 13,440,603 -0.37(-3.47%)
Jan 14, 2022 10.64 0 +0.02(+0.17%)
Jan 13, 2022 10.58 10.73 10.56 10.62 5,763,331 +0.20(+1.94%)
Jan 12, 2022 10.34 10.44 10.32 10.42 3,610,089 +0.22(+2.16%)
Jan 11, 2022 10.06 10.21 10.02 10.20 5,402,107 +0.04(+0.35%)
Jan 10, 2022 10.14 10.17 10.04 10.16 6,348,409 +0.18(+1.76%)
Jan 07, 2022 9.820 10.00 9.798 9.987 5,065,676 +0.17(+1.70%)
Jan 06, 2022 9.644 9.820 9.600 9.820 3,406,189 +0.31(+3.24%)
Jan 05, 2022 9.652 9.679 9.503 9.512 3,732,516 +0.00(+0.00%)
Jan 04, 2022 9.468 9.600 9.450 9.512 5,027,383 +0.19(+2.08%)
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.