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

Barclays Plc ADR (NY: BCS )

12.22 -0.03 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2024 10.52 10.60 10.51 10.58 10,093,081 +0.03(+0.28%)
Jun 27, 2024 10.59 10.65 10.50 10.55 12,556,747 +0.17(+1.62%)
Jun 26, 2024 10.33 10.39 10.31 10.38 10,191,979 -0.03(-0.28%)
Jun 25, 2024 10.42 10.45 10.36 10.41 7,924,888 -0.09(-0.85%)
Jun 24, 2024 10.47 10.53 10.43 10.50 7,984,629 +0.19(+1.82%)
Jun 21, 2024 10.32 10.37 10.24 10.31 10,706,966 -0.28(-2.61%)
Jun 20, 2024 10.50 10.61 10.47 10.59 11,053,162 +0.16(+1.52%)
Jun 18, 2024 10.42 10.50 10.41 10.43 10,772,783 -0.03(-0.28%)
Jun 17, 2024 10.33 10.47 10.31 10.46 10,295,843 +0.18(+1.73%)
Jun 14, 2024 10.05 10.31 10.04 10.28 18,065,616 -0.19(-1.79%)
Jun 13, 2024 10.55 10.55 10.41 10.47 15,194,663 -0.17(-1.58%)
Jun 12, 2024 10.68 10.75 10.59 10.63 16,282,017 +0.04(+0.37%)
Jun 11, 2024 10.72 10.72 10.55 10.60 15,892,623 -0.32(-2.90%)
Jun 10, 2024 10.80 10.94 10.74 10.91 9,142,957 -0.02(-0.18%)
Jun 07, 2024 10.96 11.06 10.93 10.93 12,616,407 -0.05(-0.45%)
Jun 06, 2024 10.93 11.01 10.93 10.98 10,201,498 +0.10(+0.91%)
Jun 05, 2024 10.91 10.93 10.79 10.88 10,257,520 -0.07(-0.63%)
Jun 04, 2024 11.02 11.06 10.88 10.95 12,902,778 -0.32(-2.80%)
Jun 03, 2024 11.18 11.28 11.10 11.27 10,746,514 +0.06(+0.53%)
May 31, 2024 11.16 11.22 11.10 11.21 9,112,974 +0.09(+0.80%)
May 30, 2024 11.10 11.13 11.01 11.12 11,824,901 +0.28(+2.55%)
May 29, 2024 10.93 10.94 10.83 10.84 10,425,923 -0.27(-2.40%)
May 28, 2024 11.11 11.17 11.07 11.11 10,556,636 +0.17(+1.53%)
May 24, 2024 10.88 11.00 10.87 10.94 8,739,344 +0.17(+1.56%)
May 23, 2024 10.95 10.97 10.73 10.77 14,388,661 +0.07(+0.65%)
May 22, 2024 10.95 10.97 10.64 10.70 13,866,315 -0.33(-2.95%)
May 21, 2024 10.88 11.04 10.86 11.03 15,483,779 +0.15(+1.36%)
May 20, 2024 10.98 11.01 10.87 10.88 7,967,921 -0.10(-0.90%)
May 17, 2024 10.89 11.00 10.88 10.98 5,896,972 +0.18(+1.64%)
May 16, 2024 10.85 10.88 10.79 10.80 10,682,526 +0.00(+0.00%)
May 15, 2024 10.81 10.86 10.75 10.80 8,428,032 -0.10(-0.91%)
May 14, 2024 10.83 10.93 10.78 10.90 11,280,112 +0.20(+1.85%)
May 13, 2024 10.70 10.74 10.68 10.70 7,303,715 +0.05(+0.46%)
May 10, 2024 10.68 10.71 10.64 10.65 12,216,033 +0.01(+0.09%)
May 09, 2024 10.58 10.65 10.57 10.64 8,739,180 +0.06(+0.56%)
May 08, 2024 10.48 10.60 10.45 10.59 13,578,208 +0.10(+0.94%)
May 07, 2024 10.51 10.56 10.47 10.49 15,573,665 +0.23(+2.21%)
May 06, 2024 10.26 10.32 10.21 10.26 6,158,219 +0.13(+1.27%)
May 03, 2024 10.06 10.17 10.03 10.13 22,084,580 +0.01(+0.10%)
May 02, 2024 10.13 10.17 10.02 10.12 16,273,196 -0.02(-0.20%)
May 01, 2024 10.16 10.30 10.09 10.14 19,525,778 +0.03(+0.29%)
Apr 30, 2024 10.17 10.23 10.10 10.11 17,267,698 -0.05(-0.49%)
Apr 29, 2024 10.21 10.25 10.13 10.16 14,553,280 -0.13(-1.25%)
Apr 26, 2024 10.16 10.33 10.14 10.29 20,828,012 +0.06(+0.58%)
Apr 25, 2024 10.04 10.32 10.01 10.23 32,705,826 +0.75(+7.92%)
Apr 24, 2024 9.509 9.524 9.430 9.479 19,458,720 -0.10(-1.03%)
Apr 23, 2024 9.470 9.588 9.430 9.578 21,012,206 +0.18(+1.89%)
Apr 22, 2024 9.302 9.420 9.282 9.400 13,890,582 +0.17(+1.82%)
Apr 19, 2024 9.163 9.252 9.139 9.233 16,509,069 +0.11(+1.19%)
Apr 18, 2024 9.055 9.193 9.030 9.124 22,009,384 +0.14(+1.54%)
Apr 17, 2024 8.976 9.055 8.917 8.986 17,042,610 +0.10(+1.11%)
Apr 16, 2024 8.936 8.971 8.838 8.887 21,723,578 -0.16(-1.75%)
Apr 15, 2024 9.173 9.258 9.005 9.045 19,322,414 -0.02(-0.22%)
Apr 12, 2024 9.144 9.213 9.050 9.065 22,002,770 -0.18(-1.92%)
Apr 11, 2024 9.292 9.302 9.154 9.242 19,773,188 -0.23(-2.40%)
Apr 10, 2024 9.489 9.598 9.410 9.470 22,928,260 -0.14(-1.44%)
Apr 09, 2024 9.786 9.815 9.529 9.608 20,618,522 -0.14(-1.42%)
Apr 08, 2024 9.697 9.810 9.697 9.746 20,963,866 +0.13(+1.33%)
Apr 05, 2024 9.588 9.652 9.509 9.618 25,194,970 +0.03(+0.31%)
Apr 04, 2024 9.825 9.855 9.578 9.588 26,115,328 +0.06(+0.62%)
Apr 03, 2024 9.351 9.578 9.351 9.529 19,672,210 +0.23(+2.44%)
Apr 02, 2024 9.272 9.331 9.233 9.302 25,882,856 +0.13(+1.40%)
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.