Skip to main content

Barclays Plc ADR (NY: BCS )

12.26 +0.31 (+2.55%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 7.502 7.550 7.435 7.454 7,040,305 -0.04(-0.51%)
Sep 28, 2023 7.397 7.540 7.397 7.492 6,189,033 +0.08(+1.03%)
Sep 27, 2023 7.454 7.464 7.330 7.416 10,595,718 -0.04(-0.51%)
Sep 26, 2023 7.445 7.588 7.425 7.454 13,591,731 +0.16(+2.23%)
Sep 25, 2023 7.244 7.301 7.272 7.291 7,381,059 -0.04(-0.52%)
Sep 22, 2023 7.425 7.435 7.311 7.330 11,187,616 -0.05(-0.65%)
Sep 21, 2023 7.349 7.450 7.344 7.378 9,839,322 -0.11(-1.41%)
Sep 20, 2023 7.617 7.684 7.464 7.483 8,513,456 -0.11(-1.51%)
Sep 19, 2023 7.559 7.626 7.550 7.598 10,287,561 +0.08(+1.02%)
Sep 18, 2023 7.607 7.626 7.512 7.521 8,489,245 -0.13(-1.75%)
Sep 15, 2023 7.636 7.698 7.612 7.655 9,953,112 +0.03(+0.38%)
Sep 14, 2023 7.607 7.646 7.569 7.626 10,115,675 +0.11(+1.53%)
Sep 13, 2023 7.512 7.559 7.483 7.512 9,366,271 +0.11(+1.42%)
Sep 12, 2023 7.282 7.445 7.263 7.406 11,697,533 +0.19(+2.65%)
Sep 11, 2023 7.205 7.253 7.186 7.215 7,012,168 +0.11(+1.62%)
Sep 08, 2023 7.033 7.129 7.024 7.100 6,623,321 +0.06(+0.82%)
Sep 07, 2023 7.110 7.158 7.033 7.043 11,588,026 -0.11(-1.47%)
Sep 06, 2023 7.177 7.224 7.110 7.148 7,454,307 -0.04(-0.53%)
Sep 05, 2023 7.311 7.335 7.177 7.186 8,460,206 -0.04(-0.53%)
Sep 01, 2023 7.272 7.319 7.215 7.224 10,301,436 +0.04(+0.53%)
Aug 31, 2023 7.263 7.272 7.148 7.186 7,361,271 -0.10(-1.31%)
Aug 30, 2023 7.339 7.358 7.272 7.282 5,773,729 -0.05(-0.65%)
Aug 29, 2023 7.186 7.330 7.181 7.330 5,559,090 +0.18(+2.54%)
Aug 28, 2023 7.081 7.196 7.081 7.148 6,992,188 +0.12(+1.77%)
Aug 25, 2023 7.071 7.081 6.937 7.024 12,362,148 +0.01(+0.14%)
Aug 24, 2023 7.024 7.095 7.014 7.014 9,152,996 -0.01(-0.14%)
Aug 23, 2023 6.957 7.052 6.947 7.024 6,552,717 +0.07(+0.96%)
Aug 22, 2023 7.052 7.081 6.947 6.957 7,885,348 -0.11(-1.62%)
Aug 21, 2023 7.091 7.100 7.024 7.071 7,891,254 +0.03(+0.41%)
Aug 18, 2023 7.014 7.081 7.004 7.043 9,378,674 -0.05(-0.67%)
Aug 17, 2023 7.119 7.158 7.062 7.091 8,892,108 +0.02(+0.27%)
Aug 16, 2023 7.062 7.129 7.062 7.071 10,447,751 +0.07(+0.96%)
Aug 15, 2023 7.091 7.105 6.985 7.004 14,605,255 -0.15(-2.14%)
Aug 14, 2023 7.100 7.167 7.052 7.158 8,791,776 -0.03(-0.40%)
Aug 11, 2023 7.148 7.220 7.119 7.186 11,422,802 +0.01(+0.13%)
Aug 10, 2023 7.234 7.311 7.158 7.177 10,902,722 +0.06(+0.81%)
Aug 09, 2023 7.176 7.241 7.096 7.119 13,067,573 -0.03(-0.39%)
Aug 08, 2023 7.100 7.157 7.002 7.147 11,374,136 -0.15(-2.06%)
Aug 07, 2023 7.298 7.326 7.241 7.298 9,503,931 +0.06(+0.78%)
Aug 04, 2023 7.185 7.316 7.184 7.241 11,250,851 +0.06(+0.78%)
Aug 03, 2023 7.119 7.204 7.082 7.185 9,683,704 +0.15(+2.14%)
Aug 02, 2023 7.110 7.128 6.997 7.035 9,856,913 -0.28(-3.85%)
Aug 01, 2023 7.382 7.399 7.260 7.316 8,256,416 -0.19(-2.50%)
Jul 31, 2023 7.514 7.584 7.476 7.504 7,695,075 -0.01(-0.12%)
Jul 28, 2023 7.504 7.551 7.476 7.514 8,528,926 +0.15(+2.04%)
Jul 27, 2023 7.683 7.692 7.354 7.363 19,561,942 -0.71(-8.84%)
Jul 26, 2023 7.889 8.105 7.880 8.077 8,988,923 +0.17(+2.14%)
Jul 25, 2023 7.955 7.983 7.889 7.908 7,151,624 -0.06(-0.71%)
Jul 24, 2023 7.899 8.011 7.899 7.965 8,035,727 +0.04(+0.47%)
Jul 21, 2023 7.974 7.983 7.899 7.927 9,221,645 -0.08(-0.94%)
Jul 20, 2023 8.030 8.077 7.979 8.002 9,751,974 -0.03(-0.35%)
Jul 19, 2023 7.983 8.058 7.946 8.030 8,520,161 +0.14(+1.79%)
Jul 18, 2023 7.702 7.899 7.702 7.889 7,737,366 +0.17(+2.19%)
Jul 17, 2023 7.702 7.767 7.673 7.720 6,429,859 +0.06(+0.74%)
Jul 14, 2023 7.795 7.795 7.664 7.664 12,020,927 -0.09(-1.21%)
Jul 13, 2023 7.683 7.777 7.673 7.758 11,830,508 +0.16(+2.10%)
Jul 12, 2023 7.523 7.645 7.518 7.598 12,024,899 +0.25(+3.45%)
Jul 11, 2023 7.260 7.363 7.241 7.345 11,392,048 +0.16(+2.22%)
Jul 10, 2023 7.157 7.223 7.147 7.185 11,630,186 -0.02(-0.26%)
Jul 07, 2023 7.082 7.241 7.082 7.204 9,360,047 +0.12(+1.72%)
Jul 06, 2023 7.072 7.091 6.997 7.082 9,920,938 -0.08(-1.18%)
Jul 05, 2023 7.260 7.270 7.157 7.166 8,805,010 -0.32(-4.27%)
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.