Skip to main content

Barclays Plc ADR (NY: BCS )

9.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 6.825 6.962 6.757 6.935 6,059,311 -0.11(-1.55%)
Jun 29, 2022 7.108 7.117 6.989 7.044 5,608,087 -0.12(-1.66%)
Jun 28, 2022 7.281 7.359 7.154 7.163 5,604,095 -0.06(-0.88%)
Jun 27, 2022 7.236 7.272 7.149 7.227 6,657,414 -0.02(-0.25%)
Jun 24, 2022 7.154 7.268 7.149 7.245 5,964,194 +0.26(+3.66%)
Jun 23, 2022 7.126 7.135 6.880 6.989 6,855,236 -0.35(-4.73%)
Jun 22, 2022 7.281 7.427 7.263 7.336 6,002,510 +0.05(+0.75%)
Jun 21, 2022 7.327 7.354 7.254 7.281 4,903,416 +0.19(+2.70%)
Jun 17, 2022 7.090 7.172 7.003 7.090 6,291,821 +0.06(+0.91%)
Jun 16, 2022 7.035 7.095 6.966 7.026 8,216,345 -0.26(-3.63%)
Jun 15, 2022 7.208 7.354 7.140 7.290 8,355,049 +0.38(+5.55%)
Jun 14, 2022 6.971 7.044 6.811 6.907 9,252,586 -0.10(-1.43%)
Jun 13, 2022 7.035 7.099 6.953 7.008 10,846,672 -0.26(-3.52%)
Jun 10, 2022 7.436 7.436 7.229 7.263 12,001,823 -0.29(-3.86%)
Jun 09, 2022 7.719 7.747 7.555 7.555 7,822,238 -0.19(-2.47%)
Jun 08, 2022 7.829 7.861 7.683 7.747 8,576,754 -0.16(-2.08%)
Jun 07, 2022 7.792 7.911 7.765 7.911 4,924,149 +0.02(+0.23%)
Jun 06, 2022 7.975 8.011 7.874 7.893 6,922,987 +0.21(+2.73%)
Jun 03, 2022 7.728 7.747 7.637 7.683 3,167,906 -0.09(-1.17%)
Jun 02, 2022 7.829 7.829 7.678 7.774 4,106,780 -0.02(-0.23%)
Jun 01, 2022 7.929 7.938 7.701 7.792 5,309,593 -0.13(-1.61%)
May 31, 2022 7.920 7.961 7.888 7.920 5,032,288 -0.05(-0.69%)
May 27, 2022 7.984 8.020 7.929 7.975 4,461,833 +0.11(+1.39%)
May 26, 2022 7.728 7.915 7.728 7.865 4,969,665 +0.18(+2.38%)
May 25, 2022 7.573 7.743 7.573 7.683 6,492,325 +0.05(+0.60%)
May 24, 2022 7.601 7.655 7.528 7.637 9,979,066 +0.25(+3.33%)
May 23, 2022 7.290 7.537 7.245 7.391 10,429,357 +0.28(+3.98%)
May 20, 2022 7.208 7.217 6.971 7.108 6,310,756 -0.05(-0.64%)
May 19, 2022 7.044 7.190 7.035 7.154 9,666,865 +0.10(+1.42%)
May 18, 2022 7.135 7.190 7.026 7.053 6,038,838 -0.21(-2.89%)
May 17, 2022 7.199 7.272 7.163 7.263 7,463,762 +0.30(+4.32%)
May 16, 2022 6.907 7.012 6.871 6.962 9,460,118 +0.12(+1.73%)
May 13, 2022 6.734 6.857 6.716 6.843 6,096,059 +0.24(+3.59%)
May 12, 2022 6.560 6.697 6.478 6.606 17,282,920 +0.08(+1.26%)
May 11, 2022 6.706 6.813 6.515 6.524 8,685,767 -0.09(-1.38%)
May 10, 2022 6.761 6.770 6.507 6.615 11,717,465 -0.10(-1.49%)
May 09, 2022 6.725 6.798 6.656 6.716 10,817,008 -0.13(-1.87%)
May 06, 2022 6.843 6.898 6.752 6.843 11,125,206 -0.07(-1.06%)
May 05, 2022 6.962 6.998 6.829 6.916 14,238,102 -0.30(-4.17%)
May 04, 2022 7.017 7.222 6.976 7.217 12,661,580 +0.15(+2.06%)
May 03, 2022 7.008 7.090 6.985 7.071 9,513,748 +0.25(+3.61%)
May 02, 2022 6.816 6.862 6.679 6.825 8,393,767 +0.03(+0.40%)
Apr 29, 2022 6.916 6.971 6.779 6.798 10,554,997 -0.09(-1.32%)
Apr 28, 2022 6.843 6.916 6.702 6.889 6,942,578 +0.25(+3.71%)
Apr 27, 2022 6.624 6.684 6.563 6.643 14,428,808 -0.03(-0.41%)
Apr 26, 2022 6.825 6.889 6.656 6.670 17,829,112 -0.30(-4.32%)
Apr 25, 2022 6.862 6.989 6.757 6.971 12,455,177 +0.01(+0.13%)
Apr 22, 2022 7.044 7.062 6.937 6.962 11,722,774 -0.17(-2.43%)
Apr 21, 2022 7.281 7.327 7.135 7.135 7,892,760 -0.03(-0.38%)
Apr 20, 2022 7.245 7.286 7.126 7.163 8,101,397 +0.05(+0.77%)
Apr 19, 2022 6.980 7.108 6.971 7.108 10,545,570 +0.05(+0.78%)
Apr 18, 2022 6.953 7.099 6.944 7.053 5,150,611 +0.06(+0.91%)
Apr 14, 2022 7.071 7.105 6.971 6.989 11,543,708 -0.05(-0.78%)
Apr 13, 2022 6.898 7.053 6.871 7.044 8,404,201 +0.16(+2.39%)
Apr 12, 2022 6.944 6.998 6.852 6.880 9,428,222 -0.09(-1.31%)
Apr 11, 2022 7.026 7.126 6.953 6.971 10,954,707 -0.03(-0.39%)
Apr 08, 2022 6.953 7.044 6.935 6.998 9,692,457 +0.05(+0.79%)
Apr 07, 2022 6.935 6.980 6.802 6.944 14,950,534 -0.05(-0.65%)
Apr 06, 2022 6.962 7.062 6.875 6.989 14,231,405 -0.08(-1.16%)
Apr 05, 2022 7.099 7.195 7.062 7.071 10,679,671 -0.07(-1.02%)
Apr 04, 2022 7.108 7.208 7.053 7.144 20,399,620 -0.11(-1.51%)
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.