Skip to main content

Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 7.462 7.500 7.429 7.481 9,049,653 +0.18(+2.48%)
Jun 29, 2023 7.224 7.310 7.215 7.301 4,898,119 +0.13(+1.86%)
Jun 28, 2023 7.148 7.196 7.120 7.167 6,793,640 +0.04(+0.53%)
Jun 27, 2023 7.082 7.139 7.025 7.129 6,000,980 +0.11(+1.63%)
Jun 26, 2023 7.006 7.082 7.006 7.015 6,891,770 -0.04(-0.54%)
Jun 23, 2023 7.044 7.082 7.025 7.053 6,956,822 -0.10(-1.46%)
Jun 22, 2023 7.224 7.244 7.158 7.158 9,671,230 -0.19(-2.59%)
Jun 21, 2023 7.405 7.443 7.348 7.348 9,312,561 -0.20(-2.65%)
Jun 20, 2023 7.586 7.586 7.500 7.548 6,385,199 +0.00(+0.00%)
Jun 16, 2023 7.558 7.581 7.510 7.548 9,250,324 +0.01(+0.13%)
Jun 15, 2023 7.481 7.548 7.472 7.539 8,481,965 -0.05(-0.63%)
Jun 14, 2023 7.634 7.691 7.562 7.586 11,166,089 +0.02(+0.25%)
Jun 13, 2023 7.443 7.586 7.434 7.567 9,424,756 +0.13(+1.79%)
Jun 12, 2023 7.481 7.510 7.367 7.434 10,716,116 -0.07(-0.89%)
Jun 09, 2023 7.500 7.529 7.475 7.500 6,951,721 -0.07(-0.88%)
Jun 08, 2023 7.567 7.586 7.505 7.567 7,610,065 +0.02(+0.25%)
Jun 07, 2023 7.520 7.577 7.477 7.548 10,275,517 +0.02(+0.25%)
Jun 06, 2023 7.377 7.548 7.358 7.529 9,827,951 +0.15(+2.06%)
Jun 05, 2023 7.424 7.443 7.310 7.377 8,920,938 -0.10(-1.40%)
Jun 02, 2023 7.396 7.515 7.386 7.481 8,808,691 +0.20(+2.75%)
Jun 01, 2023 7.224 7.320 7.205 7.282 6,199,008 +0.12(+1.73%)
May 31, 2023 7.215 7.220 7.082 7.158 10,105,213 -0.23(-3.09%)
May 30, 2023 7.424 7.453 7.320 7.386 9,197,163 -0.05(-0.64%)
May 26, 2023 7.386 7.453 7.358 7.434 8,515,189 +0.03(+0.39%)
May 25, 2023 7.415 7.462 7.358 7.405 7,066,381 -0.06(-0.77%)
May 24, 2023 7.529 7.539 7.443 7.462 8,421,377 -0.19(-2.49%)
May 23, 2023 7.672 7.777 7.653 7.653 8,883,360 +0.03(+0.37%)
May 22, 2023 7.596 7.634 7.529 7.624 9,265,768 +0.02(+0.25%)
May 19, 2023 7.558 7.624 7.539 7.605 8,176,161 +0.07(+0.88%)
May 18, 2023 7.500 7.539 7.443 7.539 9,163,080 +0.00(+0.00%)
May 17, 2023 7.377 7.562 7.339 7.539 10,247,865 +0.26(+3.53%)
May 16, 2023 7.386 7.424 7.282 7.282 8,724,972 -0.17(-2.30%)
May 15, 2023 7.329 7.500 7.310 7.453 9,186,041 +0.16(+2.22%)
May 12, 2023 7.367 7.377 7.272 7.291 7,577,879 -0.02(-0.26%)
May 11, 2023 7.224 7.329 7.188 7.310 9,381,018 -0.07(-0.90%)
May 10, 2023 7.415 7.420 7.282 7.377 11,625,428 -0.02(-0.26%)
May 09, 2023 7.339 7.424 7.324 7.396 10,963,556 -0.05(-0.64%)
May 08, 2023 7.481 7.510 7.420 7.443 8,871,243 +0.00(+0.00%)
May 05, 2023 7.263 7.481 7.244 7.443 12,465,841 +0.33(+4.69%)
May 04, 2023 7.158 7.201 7.006 7.110 16,535,816 -0.13(-1.84%)
May 03, 2023 7.253 7.367 7.234 7.244 12,854,526 -0.15(-2.06%)
May 02, 2023 7.539 7.548 7.296 7.396 14,507,536 -0.21(-2.75%)
May 01, 2023 7.700 7.753 7.577 7.605 7,185,356 -0.08(-0.99%)
Apr 28, 2023 7.558 7.681 7.543 7.681 8,073,161 -0.10(-1.22%)
Apr 27, 2023 7.586 7.796 7.586 7.777 11,131,288 +0.53(+7.36%)
Apr 26, 2023 7.215 7.339 7.210 7.244 9,498,345 +0.18(+2.56%)
Apr 25, 2023 7.167 7.177 7.034 7.063 9,786,055 -0.30(-4.01%)
Apr 24, 2023 7.263 7.372 7.258 7.358 8,789,089 +0.10(+1.44%)
Apr 21, 2023 7.205 7.263 7.158 7.253 6,764,033 +0.00(+0.00%)
Apr 20, 2023 7.291 7.343 7.234 7.253 13,611,057 -0.17(-2.31%)
Apr 19, 2023 7.329 7.443 7.320 7.424 7,439,668 +0.03(+0.39%)
Apr 18, 2023 7.415 7.424 7.339 7.396 7,415,428 +0.04(+0.52%)
Apr 17, 2023 7.253 7.367 7.234 7.358 6,873,558 -0.10(-1.40%)
Apr 14, 2023 7.481 7.520 7.434 7.462 7,278,861 +0.16(+2.22%)
Apr 13, 2023 7.310 7.320 7.258 7.301 5,699,822 +0.08(+1.05%)
Apr 12, 2023 7.301 7.320 7.224 7.224 6,234,232 +0.03(+0.40%)
Apr 11, 2023 7.244 7.253 7.196 7.196 4,621,147 +0.00(+0.00%)
Apr 10, 2023 7.129 7.248 7.110 7.196 5,760,948 +0.01(+0.13%)
Apr 06, 2023 7.101 7.210 7.091 7.186 8,037,956 +0.14(+2.03%)
Apr 05, 2023 7.072 7.101 6.962 7.044 7,421,013 +0.07(+0.95%)
Apr 04, 2023 7.082 7.101 6.891 6.977 7,636,255 -0.04(-0.54%)
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.