Skip to main content

Barclays Plc ADR (NY: BCS )

9.480 +0.060 (+0.64%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 5.903 6.023 5.875 5.912 12,112,084 -0.07(-1.23%)
Sep 29, 2022 5.903 5.995 5.834 5.986 17,417,900 -0.17(-2.70%)
Sep 28, 2022 5.894 6.171 5.875 6.152 18,543,918 -0.06(-0.89%)
Sep 27, 2022 6.374 6.393 6.162 6.208 18,241,900 -0.17(-2.61%)
Sep 26, 2022 6.466 6.563 6.319 6.374 17,292,456 -0.17(-2.54%)
Sep 23, 2022 6.753 6.753 6.471 6.540 20,587,196 -0.42(-5.98%)
Sep 22, 2022 7.113 7.132 6.928 6.956 9,076,192 +0.00(+0.00%)
Sep 21, 2022 7.150 7.159 6.947 6.956 9,522,757 -0.28(-3.83%)
Sep 20, 2022 7.316 7.353 7.187 7.233 6,449,820 -0.12(-1.63%)
Sep 19, 2022 7.205 7.363 7.169 7.353 6,112,055 +0.04(+0.51%)
Sep 16, 2022 7.353 7.381 7.254 7.316 8,004,783 -0.09(-1.25%)
Sep 15, 2022 7.335 7.506 7.330 7.409 15,764,876 +0.07(+1.01%)
Sep 14, 2022 7.372 7.424 7.298 7.335 9,561,412 -0.03(-0.38%)
Sep 13, 2022 7.483 7.580 7.353 7.363 6,867,735 -0.26(-3.39%)
Sep 12, 2022 7.584 7.714 7.575 7.621 6,140,464 +0.22(+3.00%)
Sep 09, 2022 7.363 7.416 7.344 7.399 5,694,429 +0.16(+2.17%)
Sep 08, 2022 7.039 7.242 7.016 7.242 5,848,969 +0.12(+1.69%)
Sep 07, 2022 7.030 7.141 7.021 7.122 5,904,172 -0.11(-1.53%)
Sep 06, 2022 7.353 7.367 7.196 7.233 7,667,566 +0.10(+1.42%)
Sep 02, 2022 7.224 7.376 7.117 7.132 10,266,808 +0.10(+1.45%)
Sep 01, 2022 7.048 7.067 6.938 7.030 5,418,501 -0.17(-2.31%)
Aug 31, 2022 7.205 7.261 7.182 7.196 5,252,983 -0.01(-0.13%)
Aug 30, 2022 7.298 7.316 7.155 7.205 5,127,047 +0.09(+1.30%)
Aug 29, 2022 7.048 7.155 7.044 7.113 4,558,397 +0.00(+0.00%)
Aug 26, 2022 7.372 7.386 7.113 7.113 6,199,479 -0.25(-3.39%)
Aug 25, 2022 7.252 7.363 7.238 7.363 5,624,165 +0.15(+2.05%)
Aug 24, 2022 7.141 7.270 7.118 7.215 5,906,337 -0.05(-0.64%)
Aug 23, 2022 7.279 7.336 7.256 7.261 5,913,293 +0.06(+0.90%)
Aug 22, 2022 7.205 7.233 7.155 7.196 7,305,875 -0.14(-1.89%)
Aug 19, 2022 7.446 7.446 7.309 7.335 7,057,867 -0.25(-3.29%)
Aug 18, 2022 7.630 7.630 7.547 7.584 5,003,993 -0.07(-0.96%)
Aug 17, 2022 7.667 7.709 7.612 7.658 7,124,799 -0.14(-1.78%)
Aug 16, 2022 7.732 7.806 7.723 7.797 5,932,708 -0.07(-0.94%)
Aug 15, 2022 7.834 7.889 7.764 7.871 5,164,673 -0.05(-0.58%)
Aug 12, 2022 7.824 7.917 7.806 7.917 6,259,522 +0.11(+1.42%)
Aug 11, 2022 7.787 7.838 7.746 7.806 8,213,632 +0.08(+1.00%)
Aug 10, 2022 7.601 7.774 7.601 7.728 7,874,583 +0.28(+3.80%)
Aug 09, 2022 7.482 7.518 7.409 7.446 4,152,209 +0.03(+0.37%)
Aug 08, 2022 7.455 7.500 7.404 7.418 4,046,336 +0.04(+0.49%)
Aug 05, 2022 7.254 7.409 7.240 7.382 7,468,571 +0.08(+1.13%)
Aug 04, 2022 7.272 7.318 7.249 7.300 5,067,157 -0.06(-0.87%)
Aug 03, 2022 7.300 7.409 7.281 7.363 5,243,442 +0.19(+2.67%)
Aug 02, 2022 7.300 7.313 7.172 7.172 6,373,369 -0.13(-1.75%)
Aug 01, 2022 7.245 7.318 7.181 7.300 9,288,459 +0.19(+2.70%)
Jul 29, 2022 6.935 7.117 6.916 7.108 9,054,781 +0.28(+4.14%)
Jul 28, 2022 6.789 6.862 6.674 6.825 7,896,611 -0.37(-5.20%)
Jul 27, 2022 7.044 7.199 7.012 7.199 6,666,953 +0.26(+3.68%)
Jul 26, 2022 6.989 7.030 6.921 6.944 6,064,412 -0.24(-3.30%)
Jul 25, 2022 7.099 7.208 7.089 7.181 4,812,015 +0.23(+3.28%)
Jul 22, 2022 7.017 7.067 6.925 6.953 4,586,248 -0.10(-1.42%)
Jul 21, 2022 6.916 7.053 6.907 7.053 6,082,433 +0.07(+1.05%)
Jul 20, 2022 6.944 7.024 6.907 6.980 9,481,979 -0.07(-1.03%)
Jul 19, 2022 6.980 7.071 6.953 7.053 8,402,389 +0.27(+4.04%)
Jul 18, 2022 6.862 6.921 6.761 6.779 8,080,671 +0.16(+2.48%)
Jul 15, 2022 6.487 6.643 6.446 6.615 10,033,032 +0.26(+4.17%)
Jul 14, 2022 6.405 6.424 6.278 6.351 15,145,417 -0.25(-3.73%)
Jul 13, 2022 6.588 6.629 6.482 6.597 7,543,789 -0.02(-0.28%)
Jul 12, 2022 6.478 6.725 6.469 6.615 6,227,293 -0.02(-0.28%)
Jul 11, 2022 6.670 6.702 6.615 6.633 7,743,251 -0.14(-2.02%)
Jul 08, 2022 6.789 6.798 6.702 6.770 5,079,271 +0.05(+0.82%)
Jul 07, 2022 6.688 6.761 6.684 6.716 6,413,456 +0.19(+2.94%)
Jul 06, 2022 6.524 6.556 6.442 6.524 9,560,316 -0.15(-2.19%)
Jul 05, 2022 6.579 6.670 6.478 6.670 14,993,293 -0.26(-3.82%)
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.