Chronicle Journal: Finance

Barclays Plc ADR (NY: BCS )

9.960 USD +0.250 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 10.01 10.05 9.910 9.960 6,816,388 +0.25(+2.57%)
Jul 28, 2021 9.770 9.880 9.630 9.710 7,459,090 +0.22(+2.32%)
Jul 27, 2021 9.430 9.550 9.360 9.490 4,402,713 -0.02(-0.21%)
Jul 26, 2021 9.365 9.516 9.350 9.510 3,935,320 +0.23(+2.48%)
Jul 23, 2021 9.360 9.400 9.270 9.280 2,478,643 +0.08(+0.87%)
Jul 22, 2021 9.330 9.330 9.170 9.200 3,547,374 -0.10(-1.08%)
Jul 21, 2021 9.190 9.355 9.190 9.300 4,206,643 +0.36(+4.03%)
Jul 20, 2021 8.700 9.015 8.670 8.940 5,412,337 +0.15(+1.71%)
Jul 19, 2021 8.890 8.927 8.715 8.790 6,366,879 -0.38(-4.14%)
Jul 16, 2021 9.390 9.410 9.164 9.170 4,835,048 -0.30(-3.17%)
Jul 15, 2021 9.470 9.570 9.400 9.470 4,831,580 -0.21(-2.17%)
Jul 14, 2021 9.710 9.790 9.550 9.680 4,179,346 +0.09(+0.94%)
Jul 13, 2021 9.670 9.710 9.535 9.590 3,994,895 -0.19(-1.94%)
Jul 12, 2021 9.600 9.827 9.530 9.780 3,463,442 -0.01(-0.10%)
Jul 09, 2021 9.660 9.790 9.580 9.790 5,399,593 +0.43(+4.59%)
Jul 08, 2021 9.340 9.435 9.250 9.360 5,040,178 -0.25(-2.60%)
Jul 07, 2021 9.560 9.670 9.520 9.610 4,540,685 -0.01(-0.10%)
Jul 06, 2021 9.760 9.815 9.530 9.620 8,711,832 -0.08(-0.82%)
Jul 02, 2021 9.760 9.760 9.630 9.700 2,734,850 -0.11(-1.12%)
Jul 01, 2021 9.750 9.820 9.710 9.810 2,664,347 +0.16(+1.66%)
Jun 30, 2021 9.570 9.660 9.554 9.650 2,835,805 -0.03(-0.31%)
Jun 29, 2021 9.740 9.800 9.665 9.680 5,579,534 -0.09(-0.92%)
Jun 28, 2021 9.810 9.810 9.660 9.770 7,417,642 -0.12(-1.21%)
Jun 25, 2021 9.850 9.930 9.782 9.890 3,229,102 -0.01(-0.10%)
Jun 24, 2021 9.840 9.920 9.780 9.900 2,400,773 +0.13(+1.33%)
Jun 23, 2021 9.860 9.890 9.760 9.770 2,470,231 +0.02(+0.21%)
Jun 22, 2021 9.690 9.790 9.645 9.750 4,183,345 +0.00(+0.00%)
Jun 21, 2021 9.650 9.780 9.625 9.750 5,127,653 +0.19(+1.99%)
Jun 18, 2021 9.730 9.775 9.560 9.560 6,468,284 -0.42(-4.21%)
Jun 17, 2021 10.24 10.28 9.935 9.980 6,337,976 -0.22(-2.16%)
Jun 16, 2021 10.10 10.25 10.03 10.20 3,915,350 -0.06(-0.58%)
Jun 15, 2021 10.13 10.32 10.13 10.26 3,541,636 +0.02(+0.20%)
Jun 14, 2021 10.27 10.33 10.20 10.24 3,137,508 -0.08(-0.78%)
Jun 11, 2021 10.30 10.34 10.28 10.32 2,471,072 +0.08(+0.78%)
Jun 10, 2021 10.34 10.38 10.24 10.24 4,846,654 -0.06(-0.58%)
Jun 09, 2021 10.40 10.40 10.29 10.30 4,437,862 -0.33(-3.10%)
Jun 08, 2021 10.60 10.67 10.54 10.63 4,013,050 -0.11(-1.02%)
Jun 07, 2021 10.74 10.78 10.69 10.74 2,982,895 +0.12(+1.13%)
Jun 04, 2021 10.63 10.63 10.52 10.62 2,693,317 +0.01(+0.09%)
Jun 03, 2021 10.62 10.70 10.59 10.61 3,556,127 -0.12(-1.12%)
Jun 02, 2021 10.66 10.74 10.59 10.73 5,066,924 +0.07(+0.66%)
Jun 01, 2021 10.63 10.71 10.61 10.66 4,115,985 +0.08(+0.76%)
May 28, 2021 10.57 10.62 10.46 10.58 5,764,789 -0.05(-0.47%)
May 27, 2021 10.48 10.64 10.45 10.63 6,481,018 +0.32(+3.10%)
May 26, 2021 10.11 10.35 10.07 10.31 6,858,447 +0.13(+1.28%)
May 25, 2021 10.32 10.41 10.18 10.18 5,204,543 -0.18(-1.74%)
May 24, 2021 10.25 10.39 10.21 10.36 4,923,444 +0.07(+0.68%)
May 21, 2021 10.23 10.31 10.21 10.29 5,596,020 +0.01(+0.10%)
May 20, 2021 10.22 10.31 10.14 10.28 4,449,712 -0.02(-0.19%)
May 19, 2021 10.11 10.33 10.02 10.30 6,221,562 +0.02(+0.19%)
May 18, 2021 10.34 10.39 10.29 10.28 6,031,509 -0.06(-0.58%)
May 17, 2021 10.22 10.37 10.15 10.34 7,611,763 -0.05(-0.48%)
May 14, 2021 10.27 10.42 10.24 10.39 5,562,002 +0.20(+1.96%)
May 13, 2021 9.980 10.23 9.950 10.19 9,867,156 +0.10(+0.99%)
May 12, 2021 10.30 10.38 10.07 10.09 9,487,892 -0.24(-2.32%)
May 11, 2021 10.18 10.33 10.14 10.33 13,726,894 +0.00(+0.00%)
May 10, 2021 10.47 10.54 10.32 10.33 6,067,792 +0.07(+0.68%)
May 07, 2021 10.08 10.29 9.990 10.26 6,239,911 +0.29(+2.91%)
May 06, 2021 9.900 9.970 9.770 9.970 6,412,634 +0.13(+1.32%)
May 05, 2021 9.830 9.920 9.720 9.840 7,395,069 +0.19(+1.97%)
May 04, 2021 9.540 9.666 9.410 9.650 9,156,867 -0.02(-0.21%)
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.