Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 7.112 7.167 7.089 7.103 5,321,983 -0.01(-0.13%)
Aug 30, 2022 7.203 7.221 7.062 7.112 5,194,393 +0.09(+1.30%)
Aug 29, 2022 6.957 7.062 6.952 7.021 4,618,274 +0.00(+0.00%)
Aug 26, 2022 7.276 7.290 7.021 7.021 6,280,912 -0.25(-3.39%)
Aug 25, 2022 7.158 7.267 7.144 7.267 5,698,041 +0.15(+2.05%)
Aug 24, 2022 7.048 7.176 7.025 7.121 5,983,919 -0.05(-0.64%)
Aug 23, 2022 7.185 7.241 7.162 7.167 5,990,967 +0.06(+0.90%)
Aug 22, 2022 7.112 7.139 7.062 7.103 7,401,840 -0.14(-1.89%)
Aug 19, 2022 7.349 7.349 7.214 7.240 7,150,575 -0.25(-3.29%)
Aug 18, 2022 7.531 7.531 7.449 7.486 5,069,723 -0.07(-0.96%)
Aug 17, 2022 7.568 7.609 7.513 7.559 7,218,386 -0.14(-1.78%)
Aug 16, 2022 7.632 7.705 7.623 7.696 6,010,637 -0.07(-0.94%)
Aug 15, 2022 7.732 7.787 7.664 7.769 5,232,513 -0.05(-0.58%)
Aug 12, 2022 7.723 7.814 7.705 7.814 6,341,744 +0.11(+1.42%)
Aug 11, 2022 7.686 7.737 7.645 7.705 8,321,521 +0.08(+1.05%)
Aug 10, 2022 7.498 7.669 7.498 7.624 7,981,865 +0.28(+3.80%)
Aug 09, 2022 7.381 7.417 7.309 7.345 4,208,778 +0.03(+0.37%)
Aug 08, 2022 7.354 7.399 7.305 7.318 4,101,463 +0.04(+0.49%)
Aug 05, 2022 7.156 7.309 7.143 7.282 7,570,322 +0.08(+1.12%)
Aug 04, 2022 7.174 7.219 7.152 7.201 5,136,191 -0.06(-0.87%)
Aug 03, 2022 7.201 7.309 7.183 7.264 5,314,878 +0.19(+2.67%)
Aug 02, 2022 7.201 7.215 7.075 7.075 6,460,198 -0.13(-1.75%)
Aug 01, 2022 7.147 7.219 7.084 7.201 9,415,004 +0.19(+2.70%)
Jul 29, 2022 6.841 7.021 6.823 7.012 9,178,142 +0.28(+4.14%)
Jul 28, 2022 6.697 6.769 6.585 6.733 8,004,193 -0.37(-5.20%)
Jul 27, 2022 6.949 7.102 6.918 7.102 6,757,783 +0.25(+3.68%)
Jul 26, 2022 6.895 6.936 6.828 6.850 6,147,033 -0.23(-3.30%)
Jul 25, 2022 7.003 7.111 6.994 7.084 4,877,574 +0.23(+3.28%)
Jul 22, 2022 6.922 6.972 6.832 6.859 4,648,730 -0.10(-1.42%)
Jul 21, 2022 6.823 6.958 6.814 6.958 6,165,299 +0.07(+1.05%)
Jul 20, 2022 6.850 6.930 6.814 6.886 9,611,160 -0.07(-1.03%)
Jul 19, 2022 6.886 6.976 6.859 6.958 8,516,861 +0.27(+4.04%)
Jul 18, 2022 6.769 6.828 6.670 6.688 8,190,761 +0.16(+2.48%)
Jul 15, 2022 6.400 6.553 6.360 6.526 10,169,720 +0.26(+4.17%)
Jul 14, 2022 6.319 6.337 6.193 6.265 15,351,756 -0.24(-3.73%)
Jul 13, 2022 6.499 6.540 6.395 6.508 7,646,565 -0.02(-0.28%)
Jul 12, 2022 6.391 6.634 6.382 6.526 6,312,133 -0.02(-0.28%)
Jul 11, 2022 6.580 6.612 6.526 6.544 7,848,744 -0.14(-2.02%)
Jul 08, 2022 6.697 6.706 6.612 6.679 5,148,470 +0.05(+0.82%)
Jul 07, 2022 6.598 6.670 6.594 6.625 6,500,832 +0.19(+2.94%)
Jul 06, 2022 6.436 6.468 6.355 6.436 9,690,565 -0.14(-2.19%)
Jul 05, 2022 6.490 6.580 6.391 6.580 15,197,559 -0.26(-3.82%)
Jul 01, 2022 6.724 6.855 6.643 6.841 5,645,619 +0.00(+0.00%)
Jun 30, 2022 6.733 6.868 6.666 6.841 6,141,862 -0.11(-1.55%)
Jun 29, 2022 7.012 7.021 6.895 6.949 5,684,490 -0.12(-1.66%)
Jun 28, 2022 7.183 7.260 7.057 7.066 5,680,444 -0.06(-0.88%)
Jun 27, 2022 7.138 7.174 7.053 7.129 6,748,114 -0.02(-0.25%)
Jun 24, 2022 7.057 7.170 7.053 7.147 6,045,449 +0.25(+3.66%)
Jun 23, 2022 7.030 7.039 6.787 6.895 6,948,630 -0.34(-4.73%)
Jun 22, 2022 7.183 7.327 7.165 7.237 6,084,287 +0.05(+0.75%)
Jun 21, 2022 7.228 7.255 7.156 7.183 4,970,219 +0.19(+2.70%)
Jun 17, 2022 6.994 7.075 6.909 6.994 6,377,540 +0.06(+0.91%)
Jun 16, 2022 6.940 7.000 6.873 6.931 8,328,283 -0.26(-3.63%)
Jun 15, 2022 7.111 7.255 7.044 7.192 8,468,877 +0.38(+5.55%)
Jun 14, 2022 6.877 6.949 6.720 6.814 9,378,642 -0.10(-1.43%)
Jun 13, 2022 6.940 7.003 6.859 6.913 10,994,446 -0.25(-3.52%)
Jun 10, 2022 7.336 7.336 7.132 7.165 12,165,334 -0.29(-3.86%)
Jun 09, 2022 7.615 7.642 7.453 7.453 7,928,806 -0.19(-2.47%)
Jun 08, 2022 7.723 7.755 7.579 7.642 8,693,603 -0.16(-2.08%)
Jun 07, 2022 7.687 7.805 7.660 7.805 4,991,235 +0.02(+0.23%)
Jun 06, 2022 7.868 7.904 7.769 7.787 7,017,305 +0.21(+2.73%)
Jun 03, 2022 7.624 7.642 7.534 7.579 3,211,065 -0.09(-1.17%)
Jun 02, 2022 7.723 7.723 7.575 7.669 4,162,730 -0.02(-0.23%)
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.