Barclays Plc ADR (NY: BCS )

7.080 -0.450 (-5.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 10.46 10.48 10.32 10.34 1,466,544 +0.04(+0.39%)
Jul 30, 2018 10.29 10.36 10.29 10.30 1,777,582 +0.13(+1.28%)
Jul 27, 2018 10.18 10.21 10.12 10.17 1,418,800 +0.11(+1.09%)
Jul 26, 2018 10.14 10.17 10.05 10.06 1,202,962 -0.08(-0.79%)
Jul 25, 2018 10.09 10.15 10.02 10.14 1,477,419 +0.00(+0.00%)
Jul 24, 2018 10.10 10.22 10.09 10.14 2,125,336 +0.14(+1.40%)
Jul 23, 2018 9.930 10.02 9.925 10.00 1,852,127 +0.04(+0.40%)
Jul 20, 2018 9.860 9.990 9.850 9.960 1,399,959 +0.12(+1.22%)
Jul 19, 2018 9.890 9.900 9.773 9.840 3,724,408 -0.20(-1.99%)
Jul 18, 2018 10.05 10.07 9.990 10.04 2,353,804 -0.04(-0.40%)
Jul 17, 2018 10.14 10.18 10.06 10.08 3,257,209 -0.26(-2.51%)
Jul 16, 2018 10.23 10.36 10.22 10.34 2,091,257 +0.19(+1.87%)
Jul 13, 2018 10.20 10.21 10.10 10.15 1,439,639 -0.02(-0.20%)
Jul 12, 2018 10.17 10.21 10.12 10.17 2,071,743 +0.13(+1.29%)
Jul 11, 2018 10.07 10.14 10.01 10.04 1,982,453 -0.03(-0.30%)
Jul 10, 2018 10.09 10.11 10.01 10.07 2,306,496 -0.10(-0.98%)
Jul 09, 2018 10.10 10.20 10.10 10.17 1,860,991 +0.12(+1.19%)
Jul 06, 2018 10.00 10.09 9.972 10.05 1,328,454 +0.01(+0.10%)
Jul 05, 2018 10.05 10.07 10.01 10.04 1,921,866 +0.14(+1.41%)
Jul 03, 2018 9.900 9.900 9.900 0 -0.05(-0.50%)
Jul 02, 2018 9.910 9.970 9.880 9.950 2,289,556 -0.08(-0.80%)
Jun 29, 2018 10.19 10.02 10.03 1,769,873 -0.07(-0.69%)
Jun 28, 2018 10.03 10.15 10.00 10.10 1,767,435 +0.15(+1.51%)
Jun 27, 2018 10.03 10.09 9.940 9.950 2,884,216 -0.27(-2.64%)
Jun 26, 2018 10.20 10.24 10.15 10.22 2,621,140 -0.02(-0.20%)
Jun 25, 2018 10.31 10.31 10.23 10.24 1,717,986 -0.13(-1.25%)
Jun 22, 2018 10.43 10.46 10.36 10.37 2,666,424 +0.13(+1.27%)
Jun 21, 2018 10.30 10.30 10.18 10.24 1,643,580 -0.12(-1.16%)
Jun 20, 2018 10.43 10.44 10.35 10.36 1,717,941 -0.02(-0.19%)
Jun 19, 2018 10.37 10.40 10.32 10.38 2,470,777 -0.18(-1.70%)
Jun 18, 2018 10.43 10.57 10.42 10.56 2,314,887 -0.02(-0.19%)
Jun 15, 2018 10.62 10.80 10.58 2,531,550 -0.22(-2.04%)
Jun 14, 2018 10.78 10.91 10.77 10.80 2,251,630 +0.01(+0.09%)
Jun 13, 2018 10.82 10.87 10.75 10.79 1,914,292 -0.01(-0.09%)
Jun 12, 2018 10.83 10.88 10.78 10.80 2,370,572 -0.14(-1.28%)
Jun 11, 2018 10.87 10.95 10.86 10.94 2,263,825 +0.07(+0.64%)
Jun 08, 2018 10.83 10.88 10.77 10.87 1,903,420 -0.06(-0.55%)
Jun 07, 2018 10.96 10.98 10.86 10.93 1,995,604 -0.07(-0.64%)
Jun 06, 2018 11.01 11.00 1,786,886 +0.25(+2.33%)
Jun 05, 2018 10.86 10.87 10.68 10.75 2,440,826 -0.28(-2.54%)
Jun 04, 2018 11.02 11.04 10.98 11.03 2,190,542 +0.14(+1.29%)
Jun 01, 2018 10.92 10.97 10.85 10.89 3,471,531 +0.21(+1.97%)
May 31, 2018 10.65 10.68 10.57 10.68 3,787,207 -0.06(-0.56%)
May 30, 2018 10.64 10.78 10.61 10.74 2,634,288 +0.16(+1.51%)
May 29, 2018 10.82 10.88 10.50 10.58 4,221,439 -0.58(-5.20%)
May 25, 2018 11.16 11.16 11.16 0 -0.02(-0.18%)
May 24, 2018 11.21 11.23 11.11 11.18 2,205,134 -0.15(-1.32%)
May 23, 2018 11.36 11.38 11.22 11.33 1,770,120 -0.16(-1.39%)
May 22, 2018 11.53 11.54 11.47 11.49 2,167,005 +0.08(+0.70%)
May 21, 2018 11.40 11.43 11.38 11.41 961,125 +0.02(+0.18%)
May 18, 2018 11.43 11.45 11.33 11.39 1,810,940 -0.07(-0.61%)
May 17, 2018 11.44 11.51 11.41 11.46 3,268,116 -0.01(-0.09%)
May 16, 2018 11.48 11.51 11.43 11.47 1,933,033 -0.10(-0.86%)
May 15, 2018 11.58 11.65 11.55 11.57 1,723,836 -0.12(-1.03%)
May 14, 2018 11.72 11.74 11.68 11.69 1,555,479 -0.08(-0.68%)
May 11, 2018 11.80 11.82 11.76 11.77 1,240,279 +0.01(+0.09%)
May 10, 2018 11.68 11.77 11.62 11.76 1,414,495 +0.08(+0.68%)
May 09, 2018 11.56 11.70 11.55 11.68 2,219,443 +0.30(+2.64%)
May 08, 2018 11.30 11.39 11.29 11.38 2,143,007 -0.05(-0.44%)
May 07, 2018 11.35 11.44 11.34 11.43 1,505,125 +0.07(+0.62%)
May 04, 2018 11.19 11.38 11.18 11.36 3,260,279 +0.12(+1.07%)
May 03, 2018 11.30 11.32 11.10 11.24 2,809,538 -0.11(-0.97%)
May 02, 2018 11.35 11.42 11.32 11.35 2,747,614 -0.06(-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.