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

Barclays Plc ADR (NY: BCS )

12.25 +0.30 (+2.51%)
Official Closing Price Updated: 6:30 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 (%)
Dec 29, 2023 7.550 7.569 7.492 7.540 14,493,713 -0.01(-0.13%)
Dec 28, 2023 7.559 7.607 7.540 7.550 11,582,734 -0.06(-0.75%)
Dec 27, 2023 7.588 7.655 7.574 7.607 11,505,196 -0.02(-0.25%)
Dec 26, 2023 7.521 7.655 7.513 7.626 12,312,234 +0.10(+1.27%)
Dec 22, 2023 7.483 7.588 7.483 7.531 7,438,225 +0.11(+1.42%)
Dec 21, 2023 7.416 7.454 7.378 7.425 9,064,129 +0.09(+1.17%)
Dec 20, 2023 7.445 7.478 7.320 7.339 13,243,107 +0.05(+0.66%)
Dec 19, 2023 7.282 7.330 7.277 7.291 12,119,787 +0.13(+1.87%)
Dec 18, 2023 7.215 7.220 7.138 7.158 7,460,665 +0.00(+0.00%)
Dec 15, 2023 7.224 7.282 7.158 7.158 12,039,695 -0.29(-3.86%)
Dec 14, 2023 7.349 7.588 7.320 7.445 29,586,564 +0.32(+4.43%)
Dec 13, 2023 6.890 7.138 6.842 7.129 22,028,754 +0.19(+2.76%)
Dec 12, 2023 6.937 6.957 6.880 6.937 16,518,435 -0.04(-0.55%)
Dec 11, 2023 6.966 6.995 6.923 6.976 18,170,116 -0.05(-0.68%)
Dec 08, 2023 6.909 7.033 6.899 7.024 18,297,280 +0.17(+2.51%)
Dec 07, 2023 6.775 6.861 6.756 6.851 15,165,374 +0.09(+1.27%)
Dec 06, 2023 6.794 6.890 6.756 6.765 20,080,142 +0.03(+0.43%)
Dec 05, 2023 6.803 6.823 6.717 6.736 20,831,682 -0.04(-0.57%)
Dec 04, 2023 6.966 7.043 6.756 6.775 37,974,736 -0.31(-4.32%)
Dec 01, 2023 6.909 7.100 6.890 7.081 19,728,236 +0.17(+2.49%)
Nov 30, 2023 6.909 6.947 6.851 6.909 19,231,814 +0.00(+0.00%)
Nov 29, 2023 6.842 6.966 6.832 6.909 18,425,852 +0.06(+0.84%)
Nov 28, 2023 6.842 6.870 6.806 6.851 8,653,170 +0.02(+0.28%)
Nov 27, 2023 6.861 6.890 6.794 6.832 16,554,175 -0.08(-1.11%)
Nov 24, 2023 6.851 6.928 6.832 6.909 5,342,623 +0.14(+2.12%)
Nov 22, 2023 6.756 6.775 6.727 6.765 13,992,653 -0.06(-0.84%)
Nov 21, 2023 6.813 6.870 6.789 6.823 8,795,826 -0.05(-0.70%)
Nov 20, 2023 6.823 6.870 6.818 6.870 10,209,705 -0.02(-0.28%)
Nov 17, 2023 6.803 6.909 6.775 6.890 11,367,461 +0.25(+3.75%)
Nov 16, 2023 6.631 6.660 6.612 6.641 13,918,967 -0.05(-0.72%)
Nov 15, 2023 6.717 6.746 6.679 6.689 13,998,651 +0.08(+1.16%)
Nov 14, 2023 6.545 6.660 6.536 6.612 12,156,799 +0.19(+2.98%)
Nov 13, 2023 6.411 6.459 6.392 6.421 8,888,744 +0.00(+0.00%)
Nov 10, 2023 6.344 6.440 6.296 6.421 13,711,098 +0.05(+0.75%)
Nov 09, 2023 6.449 6.488 6.354 6.373 12,482,356 -0.02(-0.30%)
Nov 08, 2023 6.411 6.459 6.382 6.392 9,328,817 -0.01(-0.15%)
Nov 07, 2023 6.430 6.445 6.382 6.402 6,659,508 -0.06(-0.89%)
Nov 06, 2023 6.564 6.574 6.440 6.459 14,228,645 -0.03(-0.44%)
Nov 03, 2023 6.421 6.526 6.421 6.488 14,685,447 +0.17(+2.73%)
Nov 02, 2023 6.201 6.315 6.201 6.315 12,946,037 +0.26(+4.27%)
Nov 01, 2023 6.067 6.115 6.000 6.057 14,070,188 -0.10(-1.56%)
Oct 31, 2023 6.153 6.181 6.110 6.153 13,955,628 +0.01(+0.16%)
Oct 30, 2023 6.105 6.143 6.048 6.143 17,500,108 +0.17(+2.88%)
Oct 27, 2023 6.076 6.086 5.961 5.971 16,117,641 -0.17(-2.80%)
Oct 26, 2023 6.153 6.191 6.086 6.143 14,729,186 -0.09(-1.38%)
Oct 25, 2023 6.181 6.258 6.124 6.229 12,857,531 -0.02(-0.31%)
Oct 24, 2023 6.229 6.296 6.038 6.248 20,408,904 -0.47(-6.98%)
Oct 23, 2023 6.736 6.832 6.708 6.717 14,749,923 -0.05(-0.71%)
Oct 20, 2023 6.880 6.890 6.736 6.765 14,161,433 -0.11(-1.53%)
Oct 19, 2023 6.909 7.024 6.851 6.870 15,603,969 -0.16(-2.31%)
Oct 18, 2023 7.158 7.158 7.024 7.033 13,414,202 -0.23(-3.16%)
Oct 17, 2023 7.196 7.320 7.186 7.263 9,627,086 +0.05(+0.66%)
Oct 16, 2023 7.177 7.224 7.110 7.215 10,378,153 +0.12(+1.75%)
Oct 13, 2023 7.167 7.234 7.081 7.091 10,483,615 -0.02(-0.27%)
Oct 12, 2023 7.253 7.263 7.071 7.110 14,133,796 -0.37(-4.99%)
Oct 11, 2023 7.492 7.531 7.416 7.483 8,628,112 +0.06(+0.77%)
Oct 10, 2023 7.425 7.459 7.397 7.425 8,587,805 +0.23(+3.19%)
Oct 09, 2023 7.158 7.224 7.130 7.196 8,433,671 -0.13(-1.83%)
Oct 06, 2023 7.224 7.368 7.167 7.330 10,276,209 +0.12(+1.73%)
Oct 05, 2023 7.138 7.215 7.129 7.205 8,539,116 -0.04(-0.53%)
Oct 04, 2023 7.224 7.244 7.153 7.244 8,213,871 +0.07(+0.93%)
Oct 03, 2023 7.244 7.253 7.148 7.177 7,491,896 -0.09(-1.19%)
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.