Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.232 8.248 8.122 8.138 1,863,390 +0.03(+0.39%)
Jul 30, 2018 8.099 8.151 8.099 8.106 2,258,595 +0.10(+1.28%)
Jul 27, 2018 8.012 8.040 7.965 8.004 1,802,726 +0.09(+1.09%)
Jul 26, 2018 7.980 8.004 7.910 7.918 1,528,483 -0.06(-0.79%)
Jul 25, 2018 7.941 7.988 7.886 7.980 1,877,208 +0.00(+0.00%)
Jul 24, 2018 7.949 8.043 7.941 7.980 2,700,451 +0.11(+1.40%)
Jul 23, 2018 7.815 7.886 7.811 7.870 2,353,312 +0.03(+0.40%)
Jul 20, 2018 7.760 7.862 7.752 7.839 1,778,787 +0.09(+1.22%)
Jul 19, 2018 7.784 7.792 7.692 7.744 4,732,232 -0.16(-1.99%)
Jul 18, 2018 7.910 7.925 7.862 7.902 2,990,742 -0.03(-0.40%)
Jul 17, 2018 7.980 8.012 7.918 7.933 4,138,608 -0.20(-2.51%)
Jul 16, 2018 8.051 8.154 8.043 8.138 2,657,150 +0.15(+1.87%)
Jul 13, 2018 8.028 8.036 7.949 7.988 1,829,204 -0.02(-0.20%)
Jul 12, 2018 8.004 8.036 7.965 8.004 2,632,356 +0.10(+1.29%)
Jul 11, 2018 7.925 7.980 7.878 7.902 2,518,904 -0.02(-0.30%)
Jul 10, 2018 7.941 7.957 7.878 7.925 2,930,633 -0.08(-0.98%)
Jul 09, 2018 7.949 8.028 7.949 8.004 2,364,574 +0.09(+1.19%)
Jul 06, 2018 7.870 7.937 7.848 7.910 1,687,933 +0.01(+0.10%)
Jul 05, 2018 7.910 7.929 7.874 7.902 2,441,922 +0.11(+1.41%)
Jul 03, 2018 7.792 7.792 7.792 0 -0.04(-0.50%)
Jul 02, 2018 7.799 7.847 7.776 7.831 2,909,109 -0.06(-0.80%)
Jun 29, 2018 8.020 7.886 7.894 2,248,800 -0.06(-0.69%)
Jun 28, 2018 7.894 7.988 7.870 7.949 2,245,702 +0.12(+1.51%)
Jun 27, 2018 7.894 7.939 7.823 7.831 3,664,684 -0.21(-2.64%)
Jun 26, 2018 8.028 8.059 7.988 8.043 3,330,419 -0.02(-0.20%)
Jun 25, 2018 8.114 8.118 8.051 8.059 2,182,872 -0.10(-1.25%)
Jun 22, 2018 8.209 8.232 8.154 8.162 3,387,957 +0.10(+1.27%)
Jun 21, 2018 8.106 8.106 8.012 8.059 2,088,332 -0.09(-1.16%)
Jun 20, 2018 8.209 8.217 8.146 8.154 2,182,815 -0.02(-0.19%)
Jun 19, 2018 8.162 8.185 8.126 8.169 3,139,368 -0.14(-1.70%)
Jun 18, 2018 8.209 8.319 8.201 8.311 2,941,294 -0.02(-0.19%)
Jun 15, 2018 8.358 8.500 8.327 3,216,586 -0.17(-2.04%)
Jun 14, 2018 8.484 8.586 8.476 8.500 2,860,920 +0.01(+0.09%)
Jun 13, 2018 8.516 8.555 8.461 8.492 2,432,299 -0.01(-0.09%)
Jun 12, 2018 8.524 8.563 8.480 8.500 3,012,048 -0.11(-1.28%)
Jun 11, 2018 8.555 8.618 8.543 8.610 2,876,415 +0.06(+0.64%)
Jun 08, 2018 8.524 8.563 8.479 8.555 2,418,485 -0.05(-0.55%)
Jun 07, 2018 8.626 8.642 8.547 8.602 2,535,614 -0.06(-0.64%)
Jun 06, 2018 8.665 8.657 2,270,416 +0.20(+2.33%)
Jun 05, 2018 8.547 8.555 8.405 8.461 3,101,312 -0.22(-2.54%)
Jun 04, 2018 8.673 8.689 8.642 8.681 2,783,302 +0.11(+1.29%)
Jun 01, 2018 8.594 8.634 8.539 8.571 4,410,926 +0.17(+1.97%)
May 31, 2018 8.382 8.405 8.319 8.405 4,812,024 -0.05(-0.56%)
May 30, 2018 8.374 8.484 8.350 8.453 3,347,125 +0.13(+1.51%)
May 29, 2018 8.516 8.563 8.264 8.327 5,363,759 -0.46(-5.20%)
May 25, 2018 8.783 8.783 8.783 0 -0.02(-0.18%)
May 24, 2018 8.823 8.838 8.744 8.799 2,801,842 -0.12(-1.32%)
May 23, 2018 8.941 8.956 8.830 8.917 2,249,114 -0.13(-1.39%)
May 22, 2018 9.074 9.078 9.027 9.043 2,753,396 +0.06(+0.70%)
May 21, 2018 8.972 8.992 8.956 8.980 1,221,205 +0.02(+0.18%)
May 18, 2018 8.996 9.011 8.917 8.964 2,300,979 -0.06(-0.61%)
May 17, 2018 9.004 9.055 8.980 9.019 4,152,467 -0.01(-0.09%)
May 16, 2018 9.035 9.059 8.996 9.027 2,456,111 -0.08(-0.86%)
May 15, 2018 9.114 9.166 9.090 9.106 2,190,305 -0.09(-1.03%)
May 14, 2018 9.224 9.240 9.193 9.200 1,976,391 -0.06(-0.68%)
May 11, 2018 9.287 9.303 9.255 9.263 1,575,898 +0.01(+0.09%)
May 10, 2018 9.193 9.263 9.145 9.255 1,797,257 +0.06(+0.68%)
May 09, 2018 9.098 9.208 9.090 9.193 2,820,023 +0.24(+2.64%)
May 08, 2018 8.893 8.964 8.886 8.956 2,722,904 -0.04(-0.44%)
May 07, 2018 8.933 9.004 8.925 8.996 1,912,411 +0.06(+0.62%)
May 04, 2018 8.807 8.956 8.799 8.941 4,142,509 +0.09(+1.07%)
May 03, 2018 8.893 8.909 8.736 8.846 3,569,798 -0.09(-0.97%)
May 02, 2018 8.933 8.988 8.909 8.933 3,491,117 -0.05(-0.53%)
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.