Skip to main content

Barclays Plc ADR (NY: BCS )

12.25 +0.30 (+2.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.602 8.671 8.475 8.523 6,038,912 -0.15(-1.71%)
Jul 29, 2021 8.715 8.754 8.628 8.671 7,829,471 +0.22(+2.57%)
Jul 28, 2021 8.506 8.602 8.384 8.454 8,567,695 +0.19(+2.32%)
Jul 27, 2021 8.210 8.314 8.149 8.262 5,057,064 -0.02(-0.21%)
Jul 26, 2021 8.153 8.285 8.140 8.279 4,520,205 +0.20(+2.48%)
Jul 23, 2021 8.149 8.184 8.071 8.079 2,847,030 +0.07(+0.87%)
Jul 22, 2021 8.123 8.123 7.983 8.010 4,074,601 -0.09(-1.08%)
Jul 21, 2021 8.001 8.145 8.001 8.097 4,831,854 +0.31(+4.03%)
Jul 20, 2021 7.574 7.849 7.548 7.783 6,216,743 +0.13(+1.71%)
Jul 19, 2021 7.740 7.772 7.587 7.653 7,313,154 -0.33(-4.14%)
Jul 16, 2021 8.175 8.192 7.978 7.983 5,553,655 -0.26(-3.17%)
Jul 15, 2021 8.245 8.332 8.184 8.245 5,549,672 -0.18(-2.17%)
Jul 14, 2021 8.454 8.523 8.314 8.427 4,800,500 +0.08(+0.94%)
Jul 13, 2021 8.419 8.454 8.301 8.349 4,588,635 -0.17(-1.94%)
Jul 12, 2021 8.358 8.555 8.297 8.515 3,978,194 -0.01(-0.10%)
Jul 09, 2021 8.410 8.523 8.340 8.523 6,202,105 +0.37(+4.59%)
Jul 08, 2021 8.131 8.214 8.053 8.149 5,789,272 -0.22(-2.60%)
Jul 07, 2021 8.323 8.419 8.288 8.367 5,215,542 -0.01(-0.10%)
Jul 06, 2021 8.497 8.545 8.297 8.375 10,006,625 -0.07(-0.82%)
Jul 02, 2021 8.497 8.497 8.384 8.445 3,141,316 -0.10(-1.12%)
Jul 01, 2021 8.488 8.549 8.454 8.541 3,060,334 +0.14(+1.66%)
Jun 30, 2021 8.332 8.410 8.318 8.401 3,257,275 -0.03(-0.31%)
Jun 29, 2021 8.480 8.532 8.414 8.427 6,408,790 -0.08(-0.92%)
Jun 28, 2021 8.541 8.541 8.410 8.506 8,520,086 -0.10(-1.21%)
Jun 25, 2021 8.575 8.645 8.516 8.610 3,709,026 -0.01(-0.10%)
Jun 24, 2021 8.567 8.636 8.515 8.619 2,757,587 +0.11(+1.33%)
Jun 23, 2021 8.584 8.610 8.497 8.506 2,837,368 +0.02(+0.21%)
Jun 22, 2021 8.436 8.523 8.397 8.488 4,805,093 +0.00(+0.00%)
Jun 21, 2021 8.401 8.515 8.380 8.488 5,889,748 +0.17(+1.99%)
Jun 18, 2021 8.471 8.510 8.323 8.323 7,429,630 -0.37(-4.21%)
Jun 17, 2021 8.915 8.945 8.649 8.689 7,279,955 -0.19(-2.16%)
Jun 16, 2021 8.793 8.924 8.728 8.880 4,497,267 -0.05(-0.58%)
Jun 15, 2021 8.819 8.985 8.819 8.932 4,068,010 +0.02(+0.20%)
Jun 14, 2021 8.941 8.993 8.880 8.915 3,603,819 -0.07(-0.78%)
Jun 11, 2021 8.967 9.002 8.950 8.985 2,838,334 +0.07(+0.78%)
Jun 10, 2021 9.002 9.037 8.915 8.915 5,566,986 -0.05(-0.58%)
Jun 09, 2021 9.054 9.054 8.954 8.967 5,097,437 -0.29(-3.10%)
Jun 08, 2021 9.228 9.289 9.175 9.255 4,609,488 -0.10(-1.02%)
Jun 07, 2021 9.350 9.385 9.307 9.350 3,426,226 +0.10(+1.13%)
Jun 04, 2021 9.255 9.255 9.159 9.246 3,093,610 +0.01(+0.09%)
Jun 03, 2021 9.246 9.315 9.220 9.237 4,084,655 -0.10(-1.12%)
Jun 02, 2021 9.281 9.350 9.220 9.342 5,819,994 +0.06(+0.66%)
Jun 01, 2021 9.255 9.324 9.233 9.281 4,727,722 +0.07(+0.76%)
May 28, 2021 9.202 9.242 9.102 9.211 6,621,579 -0.04(-0.47%)
May 27, 2021 9.124 9.263 9.098 9.255 7,444,257 +0.28(+3.10%)
May 26, 2021 8.802 9.011 8.771 8.976 7,877,781 +0.11(+1.28%)
May 25, 2021 8.985 9.063 8.863 8.863 5,978,066 -0.16(-1.74%)
May 24, 2021 8.924 9.046 8.889 9.019 5,655,189 +0.06(+0.68%)
May 21, 2021 8.906 8.976 8.889 8.959 6,427,726 +0.01(+0.10%)
May 20, 2021 8.898 8.974 8.828 8.950 5,111,049 -0.02(-0.19%)
May 19, 2021 8.802 8.990 8.723 8.967 7,146,239 +0.02(+0.19%)
May 18, 2021 9.002 9.046 8.950 8.950 6,927,940 -0.05(-0.58%)
May 17, 2021 8.898 9.028 8.837 9.002 8,743,059 -0.04(-0.48%)
May 14, 2021 8.941 9.072 8.915 9.046 6,388,652 +0.17(+1.96%)
May 13, 2021 8.689 8.906 8.662 8.871 11,333,659 +0.09(+0.99%)
May 12, 2021 8.967 9.037 8.767 8.784 10,898,027 -0.21(-2.32%)
May 11, 2021 8.863 8.993 8.828 8.993 15,767,049 +0.00(+0.00%)
May 10, 2021 9.115 9.176 8.989 8.993 6,969,615 +0.06(+0.68%)
May 07, 2021 8.776 8.963 8.697 8.932 7,167,315 +0.25(+2.91%)
May 06, 2021 8.619 8.680 8.506 8.680 7,365,709 +0.11(+1.32%)
May 05, 2021 8.558 8.636 8.462 8.567 8,494,159 +0.17(+1.97%)
May 04, 2021 8.306 8.415 8.192 8.401 10,517,803 -0.02(-0.21%)
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.