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

Barclays Plc ADR (NY: BCS )

12.22 -0.03 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 10.17 10.23 10.10 10.11 17,267,698 -0.05(-0.49%)
Apr 29, 2024 10.21 10.25 10.13 10.16 14,553,280 -0.13(-1.25%)
Apr 26, 2024 10.16 10.33 10.14 10.29 20,828,012 +0.06(+0.58%)
Apr 25, 2024 10.04 10.32 10.01 10.23 32,705,826 +0.75(+7.92%)
Apr 24, 2024 9.509 9.524 9.430 9.479 19,458,720 -0.10(-1.03%)
Apr 23, 2024 9.470 9.588 9.430 9.578 21,012,206 +0.18(+1.89%)
Apr 22, 2024 9.302 9.420 9.282 9.400 13,890,582 +0.17(+1.82%)
Apr 19, 2024 9.163 9.252 9.139 9.233 16,509,069 +0.11(+1.19%)
Apr 18, 2024 9.055 9.193 9.030 9.124 22,009,384 +0.14(+1.54%)
Apr 17, 2024 8.976 9.055 8.917 8.986 17,042,610 +0.10(+1.11%)
Apr 16, 2024 8.936 8.971 8.838 8.887 21,723,578 -0.16(-1.75%)
Apr 15, 2024 9.173 9.258 9.005 9.045 19,322,414 -0.02(-0.22%)
Apr 12, 2024 9.144 9.213 9.050 9.065 22,002,770 -0.18(-1.92%)
Apr 11, 2024 9.292 9.302 9.154 9.242 19,773,188 -0.23(-2.40%)
Apr 10, 2024 9.489 9.598 9.410 9.470 22,928,260 -0.14(-1.44%)
Apr 09, 2024 9.786 9.815 9.529 9.608 20,618,522 -0.14(-1.42%)
Apr 08, 2024 9.697 9.810 9.697 9.746 20,963,866 +0.13(+1.33%)
Apr 05, 2024 9.588 9.652 9.509 9.618 25,194,970 +0.03(+0.31%)
Apr 04, 2024 9.825 9.855 9.578 9.588 26,115,328 +0.06(+0.62%)
Apr 03, 2024 9.351 9.578 9.351 9.529 19,672,210 +0.23(+2.44%)
Apr 02, 2024 9.272 9.331 9.233 9.302 25,882,856 +0.13(+1.40%)
Apr 01, 2024 9.312 9.361 9.134 9.173 17,645,326 -0.16(-1.69%)
Mar 28, 2024 9.341 9.316 9.316 9.331 22,648,004 +0.03(+0.32%)
Mar 27, 2024 9.163 9.302 9.163 9.302 17,481,796 +0.17(+1.84%)
Mar 26, 2024 9.183 9.213 9.118 9.134 10,407,811 -0.01(-0.11%)
Mar 25, 2024 9.114 9.223 9.114 9.144 12,557,335 +0.01(+0.11%)
Mar 22, 2024 9.223 9.258 9.114 9.134 13,830,370 -0.11(-1.18%)
Mar 21, 2024 9.223 9.361 9.213 9.242 20,846,178 +0.09(+0.97%)
Mar 20, 2024 8.907 9.154 8.892 9.154 16,053,709 +0.27(+3.00%)
Mar 19, 2024 8.897 8.966 8.877 8.887 12,286,062 -0.08(-0.88%)
Mar 18, 2024 9.005 9.025 8.956 8.966 11,933,845 -0.06(-0.66%)
Mar 15, 2024 9.005 9.114 8.996 9.025 17,449,758 +0.16(+1.78%)
Mar 14, 2024 9.055 9.084 8.828 8.867 19,587,596 -0.19(-2.07%)
Mar 13, 2024 9.015 9.134 9.009 9.055 15,091,439 -0.05(-0.54%)
Mar 12, 2024 9.065 9.134 9.005 9.104 15,151,463 +0.11(+1.21%)
Mar 11, 2024 8.907 8.996 8.897 8.996 14,973,448 +0.14(+1.56%)
Mar 08, 2024 8.917 8.971 8.818 8.857 16,074,243 -0.05(-0.55%)
Mar 07, 2024 8.788 8.907 8.778 8.907 14,671,916 +0.16(+1.81%)
Mar 06, 2024 8.759 8.768 8.665 8.749 19,124,888 +0.14(+1.61%)
Mar 05, 2024 8.531 8.699 8.522 8.610 16,468,327 +0.01(+0.11%)
Mar 04, 2024 8.561 8.670 8.561 8.601 14,017,325 +0.05(+0.58%)
Mar 01, 2024 8.571 8.601 8.462 8.551 15,464,282 +0.16(+1.88%)
Feb 29, 2024 8.413 8.443 8.265 8.393 15,489,395 +0.14(+1.64%)
Feb 28, 2024 8.306 8.330 8.239 8.258 16,786,936 +0.07(+0.82%)
Feb 27, 2024 8.220 8.248 8.172 8.191 12,331,885 +0.04(+0.47%)
Feb 26, 2024 8.201 8.229 8.095 8.153 18,445,036 +0.02(+0.24%)
Feb 23, 2024 8.095 8.143 8.052 8.134 16,157,449 +0.04(+0.47%)
Feb 22, 2024 7.980 8.114 7.961 8.095 19,732,020 +0.01(+0.12%)
Feb 21, 2024 7.971 8.086 7.933 8.086 21,391,372 +0.08(+0.96%)
Feb 20, 2024 7.846 8.028 7.827 8.009 25,346,478 +0.86(+12.05%)
Feb 16, 2024 7.177 7.215 7.119 7.148 15,654,185 +0.10(+1.36%)
Feb 15, 2024 6.928 7.081 6.928 7.052 15,610,836 +0.12(+1.80%)
Feb 14, 2024 6.928 6.966 6.890 6.928 10,651,393 +0.11(+1.69%)
Feb 13, 2024 6.909 6.918 6.765 6.813 16,050,759 -0.19(-2.73%)
Feb 12, 2024 6.947 7.071 6.947 7.004 11,159,628 +0.00(+0.00%)
Feb 09, 2024 7.004 7.024 6.947 7.004 7,882,230 -0.03(-0.41%)
Feb 08, 2024 7.071 7.091 6.976 7.033 6,591,116 -0.08(-1.08%)
Feb 07, 2024 7.129 7.148 7.005 7.110 11,549,092 -0.07(-0.93%)
Feb 06, 2024 7.138 7.186 7.119 7.177 9,745,582 +0.08(+1.08%)
Feb 05, 2024 7.177 7.205 7.062 7.100 12,695,321 -0.27(-3.64%)
Feb 02, 2024 7.425 7.449 7.330 7.368 22,475,342 +0.05(+0.65%)
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.