Skip to main content

Barclays Plc ADR (NY: BCS )

9.425 +0.005 (+0.05%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 8.506 8.562 8.426 8.554 3,616,790 -0.07(-0.83%)
Jul 28, 2017 8.602 8.637 8.530 8.626 3,270,061 -0.04(-0.46%)
Jul 27, 2017 8.753 8.809 8.626 8.665 4,606,731 -0.14(-1.54%)
Jul 26, 2017 8.801 8.833 8.749 8.801 4,502,620 +0.10(+1.19%)
Jul 25, 2017 8.729 8.777 8.681 8.697 2,815,906 +0.12(+1.39%)
Jul 24, 2017 8.530 8.586 8.514 8.578 2,525,942 +0.09(+1.03%)
Jul 21, 2017 8.506 8.514 8.443 8.490 2,747,564 -0.13(-1.48%)
Jul 20, 2017 8.594 8.633 8.581 8.618 2,556,979 +0.06(+0.75%)
Jul 19, 2017 8.546 8.586 8.546 8.554 2,104,504 -0.02(-0.19%)
Jul 18, 2017 8.554 8.578 8.490 8.570 3,174,127 -0.12(-1.38%)
Jul 17, 2017 8.657 8.725 8.649 8.689 1,767,120 -0.03(-0.37%)
Jul 14, 2017 8.626 8.745 8.602 8.721 2,579,548 -0.02(-0.18%)
Jul 13, 2017 8.753 8.753 8.697 8.737 3,557,742 +0.15(+1.76%)
Jul 12, 2017 8.570 8.602 8.518 8.586 3,589,313 +0.10(+1.22%)
Jul 11, 2017 8.506 8.514 8.410 8.482 3,589,724 -0.06(-0.75%)
Jul 10, 2017 8.514 8.586 8.498 8.546 2,991,105 -0.02(-0.28%)
Jul 07, 2017 8.562 8.586 8.506 8.570 3,404,996 -0.03(-0.37%)
Jul 06, 2017 8.562 8.689 8.558 8.602 5,119,919 +0.11(+1.31%)
Jul 05, 2017 8.466 8.498 8.384 8.490 4,797,668 -0.04(-0.47%)
Jul 03, 2017 8.490 8.565 8.474 8.530 3,202,907 +0.09(+1.04%)
Jun 30, 2017 8.474 8.474 8.358 8.442 3,396,931 -0.04(-0.47%)
Jun 29, 2017 8.626 8.649 8.442 8.482 6,462,322 +0.09(+1.04%)
Jun 28, 2017 8.315 8.418 8.315 8.394 3,754,385 +0.12(+1.45%)
Jun 27, 2017 8.235 8.275 8.203 8.275 3,631,740 +0.16(+1.96%)
Jun 26, 2017 8.131 8.179 8.091 8.115 2,998,513 +0.11(+1.39%)
Jun 23, 2017 7.964 8.052 7.932 8.004 4,049,609 +0.10(+1.21%)
Jun 22, 2017 7.940 7.948 7.860 7.908 9,757,014 -0.14(-1.78%)
Jun 21, 2017 8.115 8.138 8.036 8.052 3,758,346 -0.06(-0.79%)
Jun 20, 2017 8.299 8.307 8.099 8.115 3,891,659 -0.28(-3.32%)
Jun 19, 2017 8.410 8.450 8.378 8.394 2,616,072 +0.10(+1.25%)
Jun 16, 2017 8.267 8.307 8.235 8.291 3,919,038 +0.03(+0.39%)
Jun 15, 2017 8.211 8.299 8.203 8.259 4,448,594 -0.11(-1.33%)
Jun 14, 2017 8.386 8.390 8.291 8.370 5,772,126 -0.04(-0.47%)
Jun 13, 2017 8.426 8.434 8.354 8.410 3,890,334 +0.10(+1.25%)
Jun 12, 2017 8.323 8.370 8.259 8.307 5,816,560 -0.13(-1.51%)
Jun 09, 2017 8.307 8.442 8.299 8.434 8,765,483 -0.03(-0.38%)
Jun 08, 2017 8.386 8.482 8.370 8.466 5,500,075 -0.13(-1.48%)
Jun 07, 2017 8.602 8.630 8.538 8.594 3,508,605 +0.02(+0.28%)
Jun 06, 2017 8.594 8.615 8.530 8.570 2,713,137 -0.09(-1.01%)
Jun 05, 2017 8.618 8.705 8.610 8.657 2,948,033 +0.02(+0.28%)
Jun 02, 2017 8.633 8.665 8.602 8.633 2,832,002 -0.02(-0.28%)
Jun 01, 2017 8.594 8.681 8.570 8.657 3,178,151 +0.07(+0.84%)
May 31, 2017 8.665 8.673 8.542 8.586 6,664,498 +0.09(+1.03%)
May 30, 2017 8.546 8.594 8.498 8.498 2,297,606 -0.10(-1.11%)
May 26, 2017 8.610 8.630 8.570 8.594 2,701,353 -0.18(-2.09%)
May 25, 2017 8.801 8.829 8.765 8.777 3,093,948 -0.12(-1.34%)
May 24, 2017 8.905 8.920 8.873 8.897 3,005,280 -0.02(-0.18%)
May 23, 2017 8.889 8.944 8.833 8.912 3,047,962 +0.03(+0.36%)
May 22, 2017 8.912 8.936 8.809 8.881 3,627,348 +0.00(+0.00%)
May 19, 2017 8.761 8.912 8.753 8.881 5,190,535 +0.11(+1.27%)
May 18, 2017 8.681 8.801 8.637 8.769 5,197,018 +0.26(+3.00%)
May 17, 2017 8.705 8.729 8.474 8.514 6,262,461 -0.21(-2.38%)
May 16, 2017 8.753 8.758 8.673 8.721 2,815,387 +0.08(+0.92%)
May 15, 2017 8.522 8.673 8.514 8.641 2,437,726 +0.17(+1.98%)
May 12, 2017 8.418 8.490 8.402 8.474 3,584,873 +0.02(+0.28%)
May 11, 2017 8.482 8.506 8.434 8.450 3,375,327 -0.20(-2.30%)
May 10, 2017 8.562 8.669 8.562 8.649 3,676,691 +0.16(+1.88%)
May 09, 2017 8.474 8.518 8.458 8.490 7,400,575 +0.04(+0.47%)
May 08, 2017 8.506 8.514 8.426 8.450 4,431,552 -0.08(-0.93%)
May 05, 2017 8.562 8.570 8.474 8.530 9,359,480 -0.15(-1.74%)
May 04, 2017 8.665 8.721 8.657 8.681 3,791,884 +0.07(+0.83%)
May 03, 2017 8.586 8.633 8.530 8.610 3,086,018 +0.01(+0.09%)
May 02, 2017 8.626 8.649 8.570 8.602 5,113,546 -0.13(-1.46%)
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.