Skip to main content

Barclays Plc ADR (NY: BCS )

9.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 8.072 8.138 8.038 8.053 4,975,691 +0.10(+1.32%)
Feb 27, 2023 7.929 7.986 7.915 7.948 4,030,143 +0.11(+1.46%)
Feb 24, 2023 7.805 7.848 7.786 7.834 3,701,767 -0.09(-1.08%)
Feb 23, 2023 8.005 8.019 7.853 7.919 6,232,307 +0.20(+2.54%)
Feb 22, 2023 7.714 7.785 7.695 7.723 6,241,657 +0.02(+0.24%)
Feb 21, 2023 7.797 7.811 7.667 7.704 4,736,664 -0.08(-1.07%)
Feb 17, 2023 7.778 7.797 7.723 7.787 5,626,604 -0.03(-0.35%)
Feb 16, 2023 7.714 7.852 7.695 7.815 4,636,282 +0.01(+0.12%)
Feb 15, 2023 7.732 7.834 7.658 7.806 8,795,217 -0.71(-8.35%)
Feb 14, 2023 8.453 8.582 8.434 8.517 3,967,163 +0.07(+0.88%)
Feb 13, 2023 8.369 8.453 8.344 8.443 2,504,222 +0.08(+0.99%)
Feb 10, 2023 8.397 8.416 8.314 8.360 4,765,623 -0.14(-1.63%)
Feb 09, 2023 8.702 8.716 8.482 8.499 5,984,474 +0.00(+0.00%)
Feb 08, 2023 8.545 8.554 8.499 8.499 4,255,948 -0.03(-0.32%)
Feb 07, 2023 8.453 8.550 8.420 8.526 5,801,669 +0.15(+1.76%)
Feb 06, 2023 8.360 8.397 8.319 8.379 5,532,921 -0.06(-0.77%)
Feb 03, 2023 8.471 8.536 8.425 8.443 5,048,827 -0.12(-1.40%)
Feb 02, 2023 8.628 8.645 8.531 8.563 4,694,043 -0.07(-0.86%)
Feb 01, 2023 8.480 8.684 8.457 8.637 7,467,411 +0.06(+0.75%)
Jan 31, 2023 8.499 8.577 8.471 8.573 4,840,124 +0.01(+0.11%)
Jan 30, 2023 8.591 8.642 8.563 8.563 3,972,541 -0.03(-0.32%)
Jan 27, 2023 8.545 8.610 8.517 8.591 3,434,471 -0.01(-0.11%)
Jan 26, 2023 8.573 8.600 8.513 8.600 4,142,602 +0.15(+1.75%)
Jan 25, 2023 8.323 8.453 8.315 8.453 5,599,272 +0.19(+2.35%)
Jan 24, 2023 8.314 8.351 8.259 8.259 3,144,158 -0.13(-1.54%)
Jan 23, 2023 8.296 8.388 8.291 8.388 3,166,582 +0.11(+1.34%)
Jan 20, 2023 8.240 8.286 8.225 8.277 2,879,953 +0.04(+0.45%)
Jan 19, 2023 8.194 8.249 8.157 8.240 4,777,652 -0.08(-1.00%)
Jan 18, 2023 8.443 8.476 8.314 8.323 4,718,358 +0.00(+0.00%)
Jan 17, 2023 8.342 8.360 8.263 8.323 4,773,580 +0.05(+0.56%)
Jan 13, 2023 8.111 8.277 8.102 8.277 4,222,980 +0.16(+1.93%)
Jan 12, 2023 8.074 8.155 8.000 8.120 3,991,906 +0.20(+2.57%)
Jan 11, 2023 7.880 7.926 7.880 7.917 2,242,181 +0.07(+0.94%)
Jan 10, 2023 7.797 7.852 7.764 7.843 2,722,909 +0.00(+0.00%)
Jan 09, 2023 7.889 7.908 7.824 7.843 4,260,533 +0.03(+0.35%)
Jan 06, 2023 7.686 7.824 7.658 7.815 4,647,466 +0.07(+0.95%)
Jan 05, 2023 7.686 7.760 7.667 7.741 5,234,082 +0.08(+1.09%)
Jan 04, 2023 7.510 7.658 7.510 7.658 6,401,090 +0.30(+4.02%)
Jan 03, 2023 7.326 7.399 7.298 7.363 6,576,678 +0.16(+2.18%)
Dec 30, 2022 7.159 7.238 7.159 7.205 2,968,255 +0.00(+0.00%)
Dec 29, 2022 7.159 7.219 7.150 7.205 3,832,094 +0.06(+0.78%)
Dec 28, 2022 7.233 7.261 7.141 7.150 3,059,780 -0.06(-0.90%)
Dec 27, 2022 7.178 7.233 7.155 7.215 2,681,054 +0.02(+0.26%)
Dec 23, 2022 7.113 7.215 7.113 7.196 3,642,735 +0.09(+1.30%)
Dec 22, 2022 7.132 7.132 7.021 7.104 4,684,326 -0.08(-1.16%)
Dec 21, 2022 7.141 7.205 7.132 7.187 7,142,086 +0.08(+1.17%)
Dec 20, 2022 7.030 7.136 7.030 7.104 5,539,395 +0.07(+1.05%)
Dec 19, 2022 7.058 7.136 7.013 7.030 5,709,628 +0.00(+0.00%)
Dec 16, 2022 6.993 7.048 6.933 7.030 6,293,171 -0.05(-0.65%)
Dec 15, 2022 7.233 7.247 7.039 7.076 8,207,083 -0.30(-4.01%)
Dec 14, 2022 7.446 7.483 7.349 7.372 8,553,821 -0.08(-1.12%)
Dec 13, 2022 7.492 7.533 7.423 7.455 6,490,658 +0.13(+1.77%)
Dec 12, 2022 7.242 7.326 7.201 7.326 4,837,836 +0.00(+0.00%)
Dec 09, 2022 7.215 7.372 7.215 7.326 4,715,284 +0.17(+2.32%)
Dec 08, 2022 7.196 7.215 7.132 7.159 4,413,363 -0.01(-0.13%)
Dec 07, 2022 7.196 7.215 7.115 7.169 5,436,076 -0.05(-0.64%)
Dec 06, 2022 7.279 7.332 7.155 7.215 7,629,401 +0.10(+1.43%)
Dec 05, 2022 7.233 7.261 7.085 7.113 5,714,947 -0.11(-1.53%)
Dec 02, 2022 7.205 7.238 7.182 7.224 4,259,082 -0.06(-0.89%)
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.