Skip to main content

Barclays Plc ADR (NY: BCS )

11.27 +0.19 (+1.71%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 11.02 11.14 11.01 11.08 8,629,550 +0.17(+1.56%)
May 23, 2024 11.09 11.11 10.87 10.91 14,207,893 +0.07(+0.65%)
May 22, 2024 11.09 11.11 10.78 10.84 13,692,109 -0.33(-2.95%)
May 21, 2024 11.02 11.18 11.00 11.17 15,289,253 +0.15(+1.36%)
May 20, 2024 11.12 11.15 11.01 11.02 7,867,818 -0.10(-0.90%)
May 17, 2024 11.03 11.14 11.02 11.12 5,822,887 +0.18(+1.65%)
May 16, 2024 10.99 11.02 10.93 10.94 10,548,319 +0.00(+0.00%)
May 15, 2024 10.95 11.00 10.88 10.94 8,322,149 -0.10(-0.91%)
May 14, 2024 10.97 11.06 10.92 11.04 11,138,397 +0.20(+1.85%)
May 13, 2024 10.84 10.88 10.82 10.84 7,211,957 +0.05(+0.46%)
May 10, 2024 10.82 10.85 10.78 10.79 12,062,560 +0.01(+0.09%)
May 09, 2024 10.71 10.79 10.70 10.78 8,629,388 +0.06(+0.56%)
May 08, 2024 10.61 10.73 10.58 10.72 13,407,622 +0.10(+0.94%)
May 07, 2024 10.64 10.69 10.60 10.62 15,378,009 +0.23(+2.21%)
May 06, 2024 10.39 10.45 10.35 10.39 6,080,852 +0.13(+1.27%)
May 03, 2024 10.19 10.29 10.15 10.26 21,807,126 +0.01(+0.10%)
May 02, 2024 10.26 10.30 10.15 10.25 16,068,752 -0.02(-0.19%)
May 01, 2024 10.29 10.43 10.22 10.27 19,280,472 +0.03(+0.29%)
Apr 30, 2024 10.30 10.36 10.23 10.24 17,050,760 -0.05(-0.49%)
Apr 29, 2024 10.34 10.38 10.26 10.29 14,370,444 -0.13(-1.25%)
Apr 26, 2024 10.29 10.46 10.27 10.42 20,566,344 +0.06(+0.58%)
Apr 25, 2024 10.17 10.45 10.14 10.36 32,294,936 +0.76(+7.92%)
Apr 24, 2024 9.630 9.645 9.550 9.600 19,214,256 -0.10(-1.03%)
Apr 23, 2024 9.590 9.710 9.550 9.700 20,748,224 +0.18(+1.89%)
Apr 22, 2024 9.420 9.540 9.400 9.520 13,716,071 +0.17(+1.82%)
Apr 19, 2024 9.280 9.370 9.255 9.350 16,301,662 +0.11(+1.19%)
Apr 18, 2024 9.170 9.310 9.145 9.240 21,732,876 +0.14(+1.54%)
Apr 17, 2024 9.090 9.170 9.030 9.100 16,828,500 +0.10(+1.11%)
Apr 16, 2024 9.050 9.085 8.950 9.000 21,450,660 -0.16(-1.75%)
Apr 15, 2024 9.290 9.376 9.120 9.160 19,079,662 -0.02(-0.22%)
Apr 12, 2024 9.260 9.330 9.165 9.180 21,726,344 -0.18(-1.92%)
Apr 11, 2024 9.410 9.420 9.270 9.360 19,524,772 -0.23(-2.40%)
Apr 10, 2024 9.610 9.720 9.530 9.590 22,640,208 -0.14(-1.44%)
Apr 09, 2024 9.910 9.940 9.650 9.730 20,359,486 -0.14(-1.42%)
Apr 08, 2024 9.820 9.935 9.820 9.870 20,700,492 +0.13(+1.33%)
Apr 05, 2024 9.710 9.775 9.630 9.740 24,878,440 +0.03(+0.31%)
Apr 04, 2024 9.950 9.980 9.700 9.710 25,787,236 +0.06(+0.62%)
Apr 03, 2024 9.470 9.700 9.470 9.650 19,425,064 +0.23(+2.44%)
Apr 02, 2024 9.390 9.450 9.350 9.420 25,557,684 +0.13(+1.40%)
Apr 01, 2024 9.430 9.480 9.250 9.290 17,423,644 -0.16(-1.69%)
Mar 28, 2024 9.460 9.435 9.435 9.450 22,363,472 +0.03(+0.32%)
Mar 27, 2024 9.280 9.420 9.280 9.420 17,262,168 +0.17(+1.84%)
Mar 26, 2024 9.300 9.330 9.234 9.250 10,277,055 -0.01(-0.11%)
Mar 25, 2024 9.230 9.340 9.230 9.260 12,399,574 +0.01(+0.11%)
Mar 22, 2024 9.340 9.376 9.230 9.250 13,656,616 -0.11(-1.18%)
Mar 21, 2024 9.340 9.480 9.330 9.360 20,584,282 +0.09(+0.97%)
Mar 20, 2024 9.020 9.270 9.005 9.270 15,852,023 +0.27(+3.00%)
Mar 19, 2024 9.010 9.080 8.990 9.000 12,131,709 -0.08(-0.88%)
Mar 18, 2024 9.120 9.140 9.070 9.080 11,783,917 -0.06(-0.66%)
Mar 15, 2024 9.120 9.230 9.110 9.140 17,230,532 +0.16(+1.78%)
Mar 14, 2024 9.170 9.200 8.940 8.980 19,341,512 -0.19(-2.07%)
Mar 13, 2024 9.130 9.250 9.123 9.170 14,901,842 -0.05(-0.54%)
Mar 12, 2024 9.180 9.250 9.120 9.220 14,961,112 +0.11(+1.21%)
Mar 11, 2024 9.020 9.110 9.010 9.110 14,785,333 +0.14(+1.56%)
Mar 08, 2024 9.030 9.085 8.930 8.970 15,872,299 -0.05(-0.55%)
Mar 07, 2024 8.900 9.020 8.890 9.020 14,487,589 +0.16(+1.81%)
Mar 06, 2024 8.870 8.880 8.775 8.860 18,884,618 +0.14(+1.61%)
Mar 05, 2024 8.640 8.810 8.630 8.720 16,261,432 +0.01(+0.11%)
Mar 04, 2024 8.670 8.780 8.670 8.710 13,841,222 +0.05(+0.58%)
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.