Skip to main content

Barclays Plc ADR (NY: BCS )

9.435 +0.015 (+0.16%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 5.652 5.660 5.584 5.635 3,548,902 -0.03(-0.60%)
Aug 29, 2019 5.643 5.677 5.639 5.669 2,233,372 +0.05(+0.91%)
Aug 28, 2019 5.584 5.626 5.550 5.618 1,953,645 -0.03(-0.60%)
Aug 27, 2019 5.711 5.711 5.626 5.652 3,468,688 -0.03(-0.45%)
Aug 26, 2019 5.694 5.720 5.626 5.677 1,966,023 +0.01(+0.15%)
Aug 23, 2019 5.754 5.787 5.660 5.669 2,668,158 -0.09(-1.62%)
Aug 22, 2019 5.770 5.787 5.720 5.762 2,335,242 +0.07(+1.19%)
Aug 21, 2019 5.728 5.737 5.686 5.694 2,929,202 +0.02(+0.30%)
Aug 20, 2019 5.677 5.694 5.630 5.677 3,382,336 -0.09(-1.62%)
Aug 19, 2019 5.770 5.794 5.754 5.770 1,953,995 +0.05(+0.89%)
Aug 16, 2019 5.677 5.745 5.677 5.720 3,156,491 +0.13(+2.28%)
Aug 15, 2019 5.626 5.652 5.584 5.592 4,170,039 -0.03(-0.45%)
Aug 14, 2019 5.660 5.669 5.609 5.618 3,631,116 -0.15(-2.65%)
Aug 13, 2019 5.754 5.817 5.737 5.770 4,048,628 +0.00(+0.00%)
Aug 12, 2019 5.804 5.813 5.754 5.770 2,427,448 -0.12(-2.02%)
Aug 09, 2019 5.881 5.932 5.843 5.889 3,023,920 -0.07(-1.14%)
Aug 08, 2019 5.940 5.983 5.923 5.957 2,938,715 -0.00(-0.03%)
Aug 07, 2019 5.876 5.975 5.859 5.959 2,752,985 -0.02(-0.28%)
Aug 06, 2019 6.000 6.000 5.909 5.975 3,933,116 +0.07(+1.13%)
Aug 05, 2019 5.942 5.951 5.843 5.909 5,718,301 -0.23(-3.79%)
Aug 02, 2019 6.150 6.158 6.092 6.142 4,032,577 +0.02(+0.41%)
Aug 01, 2019 6.266 6.275 6.092 6.117 4,515,209 -0.10(-1.60%)
Jul 31, 2019 6.241 6.275 6.162 6.216 6,163,206 -0.12(-1.97%)
Jul 30, 2019 6.349 6.366 6.316 6.341 3,550,743 -0.12(-1.80%)
Jul 29, 2019 6.516 6.524 6.449 6.457 2,035,296 -0.08(-1.27%)
Jul 26, 2019 6.566 6.578 6.524 6.541 2,270,415 +0.03(+0.51%)
Jul 25, 2019 6.582 6.665 6.507 6.507 3,884,929 -0.12(-1.88%)
Jul 24, 2019 6.599 6.632 6.590 6.632 2,166,129 +0.06(+0.89%)
Jul 23, 2019 6.590 6.632 6.574 6.574 2,450,690 +0.07(+1.15%)
Jul 22, 2019 6.491 6.499 6.450 6.499 1,608,735 +0.04(+0.64%)
Jul 19, 2019 6.433 6.462 6.424 6.457 1,632,571 -0.02(-0.38%)
Jul 18, 2019 6.457 6.491 6.449 6.482 1,339,496 +0.07(+1.17%)
Jul 17, 2019 6.424 6.433 6.391 6.408 1,230,831 -0.07(-1.15%)
Jul 16, 2019 6.466 6.507 6.457 6.482 1,495,805 +0.00(+0.00%)
Jul 15, 2019 6.499 6.532 6.470 6.482 2,984,454 -0.06(-0.89%)
Jul 12, 2019 6.557 6.566 6.524 6.541 1,352,695 -0.03(-0.51%)
Jul 11, 2019 6.541 6.599 6.524 6.574 2,699,224 +0.11(+1.67%)
Jul 10, 2019 6.541 6.561 6.457 6.466 1,746,692 +0.02(+0.39%)
Jul 09, 2019 6.441 6.482 6.408 6.441 4,034,262 -0.04(-0.64%)
Jul 08, 2019 6.466 6.507 6.441 6.482 1,622,256 -0.03(-0.51%)
Jul 05, 2019 6.524 6.553 6.491 6.516 1,754,581 +0.07(+1.16%)
Jul 03, 2019 6.416 6.449 6.408 6.441 1,234,175 +0.04(+0.65%)
Jul 02, 2019 6.433 6.449 6.383 6.399 2,036,736 +0.02(+0.26%)
Jul 01, 2019 6.416 6.433 6.358 6.383 2,260,127 +0.06(+0.92%)
Jun 28, 2019 6.300 6.341 6.275 6.325 1,960,578 +0.00(+0.00%)
Jun 27, 2019 6.316 6.341 6.300 6.325 1,312,163 +0.06(+0.93%)
Jun 26, 2019 6.258 6.283 6.241 6.266 1,655,179 +0.08(+1.34%)
Jun 25, 2019 6.208 6.216 6.158 6.183 2,415,223 -0.07(-1.06%)
Jun 24, 2019 6.275 6.308 6.241 6.250 2,233,233 -0.02(-0.27%)
Jun 21, 2019 6.300 6.320 6.254 6.266 2,990,441 -0.09(-1.44%)
Jun 20, 2019 6.366 6.366 6.316 6.358 1,937,013 +0.00(+0.00%)
Jun 19, 2019 6.408 6.441 6.358 6.358 2,099,124 +0.04(+0.66%)
Jun 18, 2019 6.258 6.341 6.250 6.316 2,762,824 +0.08(+1.33%)
Jun 17, 2019 6.258 6.291 6.225 6.233 1,980,990 -0.02(-0.27%)
Jun 14, 2019 6.233 6.258 6.212 6.250 2,792,987 -0.05(-0.79%)
Jun 13, 2019 6.283 6.308 6.266 6.300 2,066,991 +0.00(+0.00%)
Jun 12, 2019 6.358 6.366 6.291 6.300 2,772,401 -0.11(-1.69%)
Jun 11, 2019 6.416 6.425 6.374 6.408 2,502,706 +0.01(+0.13%)
Jun 10, 2019 6.391 6.457 6.391 6.399 2,143,277 +0.03(+0.52%)
Jun 07, 2019 6.374 6.412 6.349 6.366 1,669,150 +0.01(+0.13%)
Jun 06, 2019 6.374 6.383 6.300 6.358 2,266,663 -0.05(-0.78%)
Jun 05, 2019 6.441 6.441 6.362 6.408 2,660,550 -0.09(-1.41%)
Jun 04, 2019 6.416 6.507 6.399 6.499 2,853,964 +0.24(+3.85%)
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.