Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc ADR (NY: BCS )

9.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 6.824 6.961 6.756 6.933 6,060,234 -0.11(-1.55%)
Jun 29, 2022 7.107 7.116 6.988 7.043 5,608,941 -0.12(-1.66%)
Jun 28, 2022 7.280 7.358 7.152 7.162 5,604,948 -0.06(-0.88%)
Jun 27, 2022 7.235 7.271 7.148 7.225 6,658,428 -0.02(-0.25%)
Jun 24, 2022 7.152 7.266 7.148 7.244 5,965,102 +0.26(+3.66%)
Jun 23, 2022 7.125 7.134 6.879 6.988 6,856,280 -0.35(-4.73%)
Jun 22, 2022 7.280 7.426 7.262 7.335 6,003,424 +0.05(+0.75%)
Jun 21, 2022 7.326 7.353 7.253 7.280 4,904,162 +0.19(+2.70%)
Jun 17, 2022 7.089 7.171 7.002 7.089 6,292,779 +0.06(+0.91%)
Jun 16, 2022 7.034 7.094 6.965 7.025 8,217,597 -0.26(-3.63%)
Jun 15, 2022 7.207 7.353 7.139 7.289 8,356,322 +0.38(+5.55%)
Jun 14, 2022 6.970 7.043 6.810 6.906 9,253,995 -0.10(-1.43%)
Jun 13, 2022 7.034 7.098 6.952 7.006 10,848,324 -0.26(-3.52%)
Jun 10, 2022 7.435 7.435 7.228 7.262 12,003,651 -0.29(-3.86%)
Jun 09, 2022 7.718 7.745 7.554 7.554 7,823,429 -0.19(-2.47%)
Jun 08, 2022 7.828 7.859 7.682 7.745 8,578,061 -0.16(-2.08%)
Jun 07, 2022 7.791 7.910 7.764 7.910 4,924,899 +0.02(+0.23%)
Jun 06, 2022 7.973 8.010 7.873 7.891 6,924,041 +0.21(+2.73%)
Jun 03, 2022 7.727 7.745 7.636 7.682 3,168,388 -0.09(-1.17%)
Jun 02, 2022 7.828 7.828 7.677 7.773 4,107,405 -0.02(-0.23%)
Jun 01, 2022 7.928 7.937 7.700 7.791 5,310,402 -0.13(-1.61%)
May 31, 2022 7.919 7.960 7.887 7.919 5,033,054 -0.05(-0.69%)
May 27, 2022 7.983 8.019 7.928 7.973 4,462,512 +0.11(+1.39%)
May 26, 2022 7.727 7.914 7.727 7.864 4,970,422 +0.18(+2.38%)
May 25, 2022 7.572 7.742 7.572 7.682 6,493,313 +0.05(+0.60%)
May 24, 2022 7.599 7.654 7.526 7.636 9,980,585 +0.25(+3.33%)
May 23, 2022 7.289 7.536 7.244 7.390 10,430,945 +0.28(+3.98%)
May 20, 2022 7.207 7.216 6.970 7.107 6,311,717 -0.05(-0.64%)
May 19, 2022 7.043 7.189 7.034 7.152 9,668,337 +0.10(+1.42%)
May 18, 2022 7.134 7.189 7.025 7.052 6,039,757 -0.21(-2.89%)
May 17, 2022 7.198 7.271 7.162 7.262 7,464,899 +0.30(+4.33%)
May 16, 2022 6.906 7.011 6.870 6.961 9,461,559 +0.12(+1.73%)
May 13, 2022 6.733 6.856 6.715 6.842 6,096,987 +0.24(+3.59%)
May 12, 2022 6.559 6.696 6.477 6.605 17,285,552 +0.08(+1.26%)
May 11, 2022 6.705 6.812 6.514 6.523 8,687,089 -0.09(-1.38%)
May 10, 2022 6.760 6.769 6.506 6.614 11,719,250 -0.10(-1.49%)
May 09, 2022 6.724 6.797 6.655 6.715 10,818,655 -0.13(-1.87%)
May 06, 2022 6.842 6.897 6.751 6.842 11,126,901 -0.07(-1.06%)
May 05, 2022 6.961 6.997 6.828 6.915 14,240,270 -0.30(-4.17%)
May 04, 2022 7.016 7.221 6.975 7.216 12,663,509 +0.15(+2.06%)
May 03, 2022 7.006 7.089 6.984 7.070 9,515,197 +0.25(+3.61%)
May 02, 2022 6.815 6.860 6.678 6.824 8,395,045 +0.03(+0.40%)
Apr 29, 2022 6.915 6.970 6.778 6.797 10,556,604 -0.09(-1.32%)
Apr 28, 2022 6.842 6.915 6.701 6.888 6,943,636 +0.25(+3.71%)
Apr 27, 2022 6.623 6.683 6.562 6.642 14,431,006 -0.03(-0.41%)
Apr 26, 2022 6.824 6.888 6.655 6.669 17,831,828 -0.30(-4.32%)
Apr 25, 2022 6.860 6.988 6.756 6.970 12,457,074 +0.01(+0.13%)
Apr 22, 2022 7.043 7.061 6.936 6.961 11,724,559 -0.17(-2.43%)
Apr 21, 2022 7.280 7.326 7.134 7.134 7,893,962 -0.03(-0.38%)
Apr 20, 2022 7.244 7.285 7.125 7.162 8,102,631 +0.05(+0.77%)
Apr 19, 2022 6.979 7.107 6.970 7.107 10,547,176 +0.05(+0.78%)
Apr 18, 2022 6.952 7.098 6.943 7.052 5,151,396 +0.06(+0.91%)
Apr 14, 2022 7.070 7.104 6.970 6.988 11,545,466 -0.05(-0.78%)
Apr 13, 2022 6.897 7.052 6.870 7.043 8,405,481 +0.16(+2.39%)
Apr 12, 2022 6.943 6.997 6.851 6.879 9,429,658 -0.09(-1.31%)
Apr 11, 2022 7.025 7.125 6.952 6.970 10,956,375 -0.03(-0.39%)
Apr 08, 2022 6.952 7.043 6.933 6.997 9,693,933 +0.05(+0.79%)
Apr 07, 2022 6.933 6.979 6.801 6.943 14,952,811 -0.05(-0.65%)
Apr 06, 2022 6.961 7.061 6.874 6.988 14,233,573 -0.08(-1.16%)
Apr 05, 2022 7.098 7.193 7.061 7.070 10,681,297 -0.07(-1.02%)
Apr 04, 2022 7.107 7.207 7.052 7.143 20,402,728 -0.11(-1.51%)
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.