Skip to main content

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

Historical Prices

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.