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

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
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 (%)
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.