Skip to main content

Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.160 6.200 6.054 6.119 5,783,795 +0.00(+0.00%)
Dec 28, 2018 6.127 6.184 6.054 6.119 7,518,601 +0.09(+1.48%)
Dec 27, 2018 5.989 6.030 5.859 6.030 6,869,922 +0.01(+0.13%)
Dec 26, 2018 5.900 6.022 5.738 6.022 4,789,350 +0.14(+2.34%)
Dec 24, 2018 5.973 5.973 5.819 5.884 3,499,923 -0.08(-1.36%)
Dec 21, 2018 5.997 6.095 5.941 5.965 7,336,852 -0.05(-0.81%)
Dec 20, 2018 6.087 6.103 5.949 6.014 8,070,607 -0.04(-0.67%)
Dec 19, 2018 6.208 6.225 5.997 6.054 5,989,641 -0.11(-1.84%)
Dec 18, 2018 6.265 6.298 6.127 6.168 7,847,867 +0.02(+0.26%)
Dec 17, 2018 6.273 6.273 6.119 6.152 7,872,043 -0.22(-3.44%)
Dec 14, 2018 6.387 6.436 6.355 6.371 5,300,035 -0.05(-0.76%)
Dec 13, 2018 6.517 6.529 6.379 6.419 7,687,693 -0.04(-0.63%)
Dec 12, 2018 6.428 6.566 6.379 6.460 12,839,075 +0.41(+6.70%)
Dec 11, 2018 6.298 6.298 6.022 6.054 12,391,198 -0.15(-2.36%)
Dec 10, 2018 6.290 6.322 6.168 6.200 10,837,373 -0.07(-1.16%)
Dec 07, 2018 6.436 6.501 6.241 6.273 10,093,516 -0.11(-1.78%)
Dec 06, 2018 6.363 6.395 6.290 6.387 11,061,132 -0.02(-0.38%)
Dec 04, 2018 6.630 6.647 6.371 6.411 7,067,618 -0.35(-5.16%)
Dec 03, 2018 6.777 6.785 6.703 6.760 4,805,618 +0.05(+0.73%)
Nov 30, 2018 6.703 6.752 6.671 6.712 4,814,551 -0.24(-3.39%)
Nov 29, 2018 6.919 6.959 6.886 6.947 4,144,343 -0.06(-0.81%)
Nov 28, 2018 6.979 7.024 6.866 7.004 3,495,843 +0.02(+0.35%)
Nov 27, 2018 6.874 6.988 6.858 6.979 2,488,758 -0.02(-0.35%)
Nov 26, 2018 6.963 7.012 6.959 7.004 2,858,136 +0.20(+2.98%)
Nov 23, 2018 6.801 6.846 6.771 6.801 1,737,516 -0.06(-0.95%)
Nov 21, 2018 6.866 6.866 6.866 0 +0.19(+2.79%)
Nov 20, 2018 6.768 6.777 6.659 6.679 4,512,809 -0.24(-3.40%)
Nov 19, 2018 6.931 6.963 6.858 6.915 3,533,093 +0.06(+0.83%)
Nov 16, 2018 6.890 6.898 6.825 6.858 9,705,006 -0.07(-1.05%)
Nov 15, 2018 6.882 6.955 6.841 6.931 11,740,139 -0.37(-5.11%)
Nov 14, 2018 7.410 7.418 7.166 7.304 9,264,036 -0.12(-1.64%)
Nov 13, 2018 7.231 7.442 7.215 7.426 8,472,734 +0.34(+4.81%)
Nov 12, 2018 7.207 7.215 7.085 7.085 5,455,064 -0.34(-4.59%)
Nov 09, 2018 7.466 7.499 7.361 7.426 4,202,644 -0.11(-1.51%)
Nov 08, 2018 7.588 7.637 7.515 7.539 3,632,927 +0.02(+0.22%)
Nov 07, 2018 7.491 7.527 7.430 7.523 2,216,486 +0.15(+2.09%)
Nov 06, 2018 7.337 7.377 7.312 7.369 2,605,134 -0.02(-0.33%)
Nov 05, 2018 7.410 7.434 7.353 7.393 2,060,685 -0.02(-0.33%)
Nov 02, 2018 7.491 7.507 7.337 7.418 2,640,468 +0.01(+0.11%)
Nov 01, 2018 7.385 7.410 7.353 7.410 3,033,277 +0.28(+3.87%)
Oct 31, 2018 7.093 7.215 7.077 7.134 3,464,390 +0.09(+1.27%)
Oct 30, 2018 7.052 7.121 6.979 7.044 4,148,143 -0.06(-0.91%)
Oct 29, 2018 7.182 7.239 7.061 7.109 8,126,728 +0.15(+2.22%)
Oct 26, 2018 7.020 7.036 6.906 6.955 4,277,931 -0.16(-2.28%)
Oct 25, 2018 7.134 7.170 7.093 7.117 3,616,204 +0.07(+1.04%)
Oct 24, 2018 7.174 7.207 7.022 7.044 6,503,454 +0.05(+0.70%)
Oct 23, 2018 6.931 7.048 6.898 6.996 6,781,810 +0.11(+1.53%)
Oct 22, 2018 6.979 6.988 6.874 6.890 4,948,077 -0.03(-0.47%)
Oct 19, 2018 6.906 6.975 6.890 6.923 3,096,873 +0.02(+0.35%)
Oct 18, 2018 7.052 7.061 6.898 6.898 3,011,997 -0.19(-2.63%)
Oct 17, 2018 7.044 7.170 7.004 7.085 3,519,837 +0.06(+0.92%)
Oct 16, 2018 6.988 7.024 6.947 7.020 2,868,848 +0.00(+0.00%)
Oct 15, 2018 7.004 7.077 6.947 7.020 4,255,826 -0.03(-0.46%)
Oct 12, 2018 7.207 7.215 6.947 7.052 4,833,896 -0.04(-0.57%)
Oct 11, 2018 7.312 7.324 7.077 7.093 5,778,978 -0.15(-2.02%)
Oct 10, 2018 7.385 7.397 7.231 7.239 5,543,940 +0.07(+1.02%)
Oct 09, 2018 7.170 7.207 7.111 7.166 6,361,336 -0.06(-0.90%)
Oct 08, 2018 7.215 7.255 7.158 7.231 3,474,881 -0.09(-1.22%)
Oct 05, 2018 7.474 7.474 7.288 7.320 4,106,532 -0.04(-0.55%)
Oct 04, 2018 7.418 7.471 7.312 7.361 5,185,095 +0.05(+0.67%)
Oct 03, 2018 7.255 7.361 7.250 7.312 5,135,634 +0.11(+1.58%)
Oct 02, 2018 7.190 7.231 7.158 7.199 20,083,922 -0.12(-1.66%)
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.