Barclays Plc ADR (NY: BCS )

7.840 +0.210 (+2.75%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 7.790 7.820 7.610 7.630 4,192,497 -0.18(-2.30%)
Nov 25, 2022 7.740 7.840 7.740 7.810 2,841,238 +0.11(+1.43%)
Nov 23, 2022 7.660 7.740 7.660 7.700 3,628,260 +0.10(+1.32%)
Nov 22, 2022 7.580 7.650 7.570 7.600 3,622,039 +0.02(+0.26%)
Nov 21, 2022 7.580 7.590 7.490 7.580 5,498,631 -0.02(-0.26%)
Nov 18, 2022 7.640 7.650 7.560 7.600 4,944,446 +0.06(+0.80%)
Nov 17, 2022 7.390 7.570 7.385 7.540 6,447,713 +0.12(+1.62%)
Nov 16, 2022 7.480 7.490 7.400 7.420 4,947,550 -0.08(-1.07%)
Nov 15, 2022 7.630 7.635 7.430 7.500 7,905,632 +0.00(+0.00%)
Nov 14, 2022 7.500 7.580 7.470 7.500 6,614,381 -0.13(-1.70%)
Nov 11, 2022 7.530 7.675 7.510 7.630 5,146,724 +0.13(+1.73%)
Nov 10, 2022 7.300 7.500 7.270 7.500 7,676,623 +0.43(+6.08%)
Nov 09, 2022 7.120 7.170 7.056 7.070 7,581,559 -0.17(-2.35%)
Nov 08, 2022 7.220 7.280 7.170 7.240 5,296,050 +0.08(+1.12%)
Nov 07, 2022 7.090 7.185 7.060 7.160 7,392,819 +0.02(+0.28%)
Nov 04, 2022 6.920 7.150 6.920 7.140 9,273,552 +0.40(+5.93%)
Nov 03, 2022 6.690 6.800 6.660 6.740 9,381,300 -0.14(-2.03%)
Nov 02, 2022 6.990 7.100 6.853 6.880 9,515,093 -0.14(-1.99%)
Nov 01, 2022 7.070 7.090 7.000 7.020 6,751,947 +0.10(+1.45%)
Oct 31, 2022 6.860 6.970 6.845 6.920 8,394,274 +0.00(+0.00%)
Oct 28, 2022 6.850 6.940 6.792 6.920 6,025,202 -0.07(-1.00%)
Oct 27, 2022 7.020 7.110 6.990 6.990 6,679,135 -0.01(-0.14%)
Oct 26, 2022 6.980 7.070 6.965 7.000 6,729,072 -0.01(-0.14%)
Oct 25, 2022 6.830 7.045 6.810 7.010 12,368,336 +0.19(+2.79%)
Oct 24, 2022 6.840 6.910 6.800 6.820 9,589,212 +0.16(+2.40%)
Oct 21, 2022 6.440 6.680 6.411 6.660 11,073,929 +0.09(+1.37%)
Oct 20, 2022 6.630 6.740 6.520 6.570 9,218,572 +0.02(+0.31%)
Oct 19, 2022 6.600 6.640 6.485 6.550 8,265,048 -0.22(-3.25%)
Oct 18, 2022 6.820 6.845 6.710 6.770 11,479,092 +0.11(+1.65%)
Oct 17, 2022 6.720 6.775 6.660 6.660 10,242,618 +0.23(+3.58%)
Oct 14, 2022 6.610 6.670 6.420 6.430 15,220,188 -0.13(-1.98%)
Oct 13, 2022 6.290 6.640 6.215 6.560 18,176,762 +0.51(+8.43%)
Oct 12, 2022 5.910 6.115 5.885 6.050 14,351,846 -0.07(-1.14%)
Oct 11, 2022 6.280 6.330 6.103 6.120 15,950,407 -0.23(-3.62%)
Oct 10, 2022 6.460 6.490 6.310 6.350 12,669,092 -0.08(-1.24%)
Oct 07, 2022 6.490 6.510 6.400 6.430 9,565,409 -0.09(-1.38%)
Oct 06, 2022 6.610 6.640 6.495 6.520 8,872,466 -0.26(-3.83%)
Oct 05, 2022 6.740 6.820 6.670 6.780 9,704,613 -0.18(-2.59%)
Oct 04, 2022 6.860 7.020 6.840 6.960 10,406,231 +0.35(+5.30%)
Oct 03, 2022 6.570 6.680 6.485 6.610 10,682,242 +0.21(+3.28%)
Sep 30, 2022 6.390 6.520 6.360 6.400 11,188,876 -0.08(-1.23%)
Sep 29, 2022 6.390 6.490 6.315 6.480 16,090,272 -0.18(-2.70%)
Sep 28, 2022 6.380 6.680 6.360 6.660 17,130,462 -0.06(-0.89%)
Sep 27, 2022 6.900 6.920 6.671 6.720 16,851,464 -0.18(-2.61%)
Sep 26, 2022 7.000 7.105 6.840 6.900 15,974,389 -0.18(-2.54%)
Sep 23, 2022 7.310 7.310 7.005 7.080 19,017,998 -0.45(-5.98%)
Sep 22, 2022 7.700 7.720 7.500 7.530 8,384,386 +0.00(+0.00%)
Sep 21, 2022 7.740 7.750 7.520 7.530 8,796,913 -0.30(-3.83%)
Sep 20, 2022 7.920 7.960 7.780 7.830 5,958,202 -0.13(-1.63%)
Sep 19, 2022 7.800 7.970 7.760 7.960 5,646,182 +0.04(+0.51%)
Sep 16, 2022 7.960 7.990 7.853 7.920 7,394,642 -0.10(-1.25%)
Sep 15, 2022 7.940 8.125 7.935 8.020 14,563,245 +0.08(+1.01%)
Sep 14, 2022 7.980 8.037 7.900 7.940 8,832,621 -0.03(-0.38%)
Sep 13, 2022 8.100 8.205 7.960 7.970 6,344,262 -0.28(-3.39%)
Sep 12, 2022 8.210 8.350 8.200 8.250 5,672,425 +0.24(+3.00%)
Sep 09, 2022 7.970 8.028 7.950 8.010 5,260,388 +0.17(+2.17%)
Sep 08, 2022 7.620 7.840 7.595 7.840 5,403,149 +0.13(+1.69%)
Sep 07, 2022 7.610 7.730 7.600 7.710 5,454,144 -0.12(-1.53%)
Sep 06, 2022 7.960 7.975 7.790 7.830 7,083,129 +0.11(+1.42%)
Sep 02, 2022 7.820 7.985 7.704 7.720 9,484,251 +0.11(+1.45%)
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.