Skip to main content

Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.380 8.396 8.267 8.283 1,830,639 +0.03(+0.39%)
Jul 30, 2018 8.243 8.297 8.243 8.251 2,218,898 +0.10(+1.28%)
Jul 27, 2018 8.155 8.183 8.107 8.147 1,771,042 +0.09(+1.09%)
Jul 26, 2018 8.123 8.147 8.051 8.059 1,501,619 -0.06(-0.79%)
Jul 25, 2018 8.083 8.131 8.027 8.123 1,844,214 +0.00(+0.00%)
Jul 24, 2018 8.091 8.187 8.083 8.123 2,652,989 +0.11(+1.40%)
Jul 23, 2018 7.955 8.027 7.951 8.011 2,311,950 +0.03(+0.40%)
Jul 20, 2018 7.899 8.003 7.891 7.979 1,747,524 +0.10(+1.22%)
Jul 19, 2018 7.923 7.931 7.830 7.883 4,649,059 -0.16(-1.99%)
Jul 18, 2018 8.051 8.067 8.003 8.043 2,938,178 -0.03(-0.40%)
Jul 17, 2018 8.123 8.155 8.059 8.075 4,065,869 -0.21(-2.51%)
Jul 16, 2018 8.195 8.300 8.187 8.283 2,610,449 +0.15(+1.87%)
Jul 13, 2018 8.171 8.179 8.091 8.131 1,797,055 -0.02(-0.20%)
Jul 12, 2018 8.147 8.179 8.107 8.147 2,586,090 +0.10(+1.29%)
Jul 11, 2018 8.067 8.123 8.019 8.043 2,474,632 -0.02(-0.30%)
Jul 10, 2018 8.083 8.099 8.019 8.067 2,879,125 -0.08(-0.98%)
Jul 09, 2018 8.091 8.171 8.091 8.147 2,323,015 +0.10(+1.19%)
Jul 06, 2018 8.011 8.079 7.989 8.051 1,658,266 +0.01(+0.10%)
Jul 05, 2018 8.051 8.071 8.015 8.043 2,399,003 +0.11(+1.41%)
Jul 03, 2018 7.931 7.931 7.931 0 -0.04(-0.50%)
Jul 02, 2018 7.939 7.987 7.915 7.971 2,857,979 -0.06(-0.80%)
Jun 29, 2018 8.163 8.027 8.035 2,209,275 -0.06(-0.69%)
Jun 28, 2018 8.035 8.131 8.011 8.091 2,206,232 +0.12(+1.51%)
Jun 27, 2018 8.035 8.081 7.963 7.971 3,600,274 -0.22(-2.64%)
Jun 26, 2018 8.171 8.203 8.131 8.187 3,271,885 -0.02(-0.20%)
Jun 25, 2018 8.259 8.263 8.195 8.203 2,144,507 -0.10(-1.25%)
Jun 22, 2018 8.356 8.380 8.300 8.308 3,328,411 +0.10(+1.27%)
Jun 21, 2018 8.251 8.251 8.155 8.203 2,051,628 -0.10(-1.16%)
Jun 20, 2018 8.356 8.364 8.291 8.300 2,144,450 -0.02(-0.19%)
Jun 19, 2018 8.308 8.332 8.271 8.316 3,084,191 -0.14(-1.70%)
Jun 18, 2018 8.356 8.468 8.348 8.460 2,889,599 -0.02(-0.19%)
Jun 15, 2018 8.508 8.652 8.476 3,160,052 -0.18(-2.04%)
Jun 14, 2018 8.636 8.740 8.628 8.652 2,810,637 +0.01(+0.09%)
Jun 13, 2018 8.668 8.708 8.612 8.644 2,389,549 -0.01(-0.09%)
Jun 12, 2018 8.676 8.716 8.632 8.652 2,959,109 -0.11(-1.28%)
Jun 11, 2018 8.708 8.772 8.696 8.764 2,825,860 +0.06(+0.64%)
Jun 08, 2018 8.676 8.716 8.631 8.708 2,375,978 -0.05(-0.55%)
Jun 07, 2018 8.780 8.796 8.700 8.756 2,491,048 -0.06(-0.64%)
Jun 06, 2018 8.820 8.812 2,230,512 +0.20(+2.33%)
Jun 05, 2018 8.700 8.708 8.556 8.612 3,046,805 -0.22(-2.54%)
Jun 04, 2018 8.828 8.844 8.796 8.836 2,734,383 +0.11(+1.29%)
Jun 01, 2018 8.748 8.788 8.692 8.724 4,333,401 +0.17(+1.97%)
May 31, 2018 8.532 8.556 8.468 8.556 4,727,449 -0.05(-0.56%)
May 30, 2018 8.524 8.636 8.500 8.604 3,288,297 +0.13(+1.51%)
May 29, 2018 8.668 8.716 8.412 8.476 5,269,487 -0.46(-5.20%)
May 25, 2018 8.940 8.940 8.940 0 -0.02(-0.18%)
May 24, 2018 8.980 8.996 8.900 8.956 2,752,598 -0.12(-1.32%)
May 23, 2018 9.101 9.117 8.988 9.077 2,209,584 -0.13(-1.39%)
May 22, 2018 9.237 9.241 9.189 9.205 2,705,003 +0.06(+0.70%)
May 21, 2018 9.133 9.153 9.117 9.141 1,199,741 +0.02(+0.18%)
May 18, 2018 9.157 9.173 9.077 9.125 2,260,538 -0.06(-0.61%)
May 17, 2018 9.165 9.217 9.141 9.181 4,079,484 -0.01(-0.09%)
May 16, 2018 9.197 9.221 9.157 9.189 2,412,943 -0.08(-0.86%)
May 15, 2018 9.277 9.330 9.253 9.269 2,151,809 -0.10(-1.03%)
May 14, 2018 9.389 9.405 9.357 9.365 1,941,654 -0.06(-0.68%)
May 11, 2018 9.453 9.469 9.421 9.429 1,548,200 +0.01(+0.09%)
May 10, 2018 9.357 9.429 9.309 9.421 1,765,668 +0.06(+0.68%)
May 09, 2018 9.261 9.373 9.253 9.357 2,770,459 +0.24(+2.64%)
May 08, 2018 9.053 9.125 9.045 9.117 2,675,047 -0.04(-0.44%)
May 07, 2018 9.093 9.165 9.085 9.157 1,878,799 +0.06(+0.62%)
May 04, 2018 8.964 9.117 8.956 9.101 4,069,702 +0.10(+1.07%)
May 03, 2018 9.053 9.069 8.892 9.004 3,507,056 -0.09(-0.97%)
May 02, 2018 9.093 9.149 9.069 9.093 3,429,758 -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.