Skip to main content

Barclays Plc ADR (NY: BCS )

9.350 +0.110 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 9.516 9.544 9.396 9.412 5,016,478 +0.02(+0.26%)
Feb 27, 2018 9.396 9.476 9.384 9.388 4,850,165 +0.00(+0.00%)
Feb 26, 2018 9.412 9.412 9.299 9.388 4,405,252 +0.00(+0.00%)
Feb 23, 2018 9.436 9.452 9.332 9.388 5,009,139 +0.03(+0.34%)
Feb 22, 2018 9.356 6,210,996 +0.28(+3.09%)
Feb 21, 2018 9.035 9.163 9.031 9.075 4,164,749 +0.04(+0.44%)
Feb 20, 2018 9.051 9.099 9.007 9.035 4,931,833 -0.04(-0.44%)
Feb 16, 2018 9.075 9.075 9.075 0 +0.05(+0.53%)
Feb 15, 2018 9.011 9.035 8.923 9.027 5,465,298 +0.11(+1.26%)
Feb 14, 2018 8.627 8.915 8.619 8.915 6,491,819 +0.22(+2.58%)
Feb 13, 2018 8.643 8.699 8.619 8.691 5,270,225 +0.04(+0.46%)
Feb 12, 2018 8.635 8.675 8.531 8.651 9,670,183 +0.04(+0.47%)
Feb 09, 2018 8.579 8.675 8.338 8.611 11,428,610 +0.05(+0.56%)
Feb 08, 2018 8.867 8.867 8.595 8.563 16,385,947 +0.06(+0.66%)
Feb 07, 2018 8.555 8.634 8.442 8.506 6,695,406 -0.06(-0.75%)
Feb 06, 2018 8.338 8.607 8.314 8.571 8,248,088 +0.09(+1.04%)
Feb 05, 2018 8.715 8.739 8.354 8.482 6,731,422 -0.30(-3.46%)
Feb 02, 2018 8.955 8.963 8.772 8.787 3,325,404 -0.31(-3.43%)
Feb 01, 2018 9.019 9.099 8.987 9.099 4,119,190 -0.01(-0.09%)
Jan 31, 2018 9.075 9.171 9.067 9.107 3,569,347 -0.02(-0.18%)
Jan 30, 2018 9.115 9.155 9.099 9.123 3,500,423 -0.24(-2.57%)
Jan 29, 2018 9.372 9.412 9.323 9.364 2,863,202 -0.18(-1.85%)
Jan 26, 2018 9.556 9.580 9.500 9.540 2,805,224 +0.04(+0.42%)
Jan 25, 2018 9.628 9.628 9.472 9.500 4,387,985 +0.00(+0.00%)
Jan 24, 2018 9.532 9.588 9.444 9.500 4,280,316 +0.10(+1.02%)
Jan 23, 2018 9.380 9.404 9.340 9.404 4,369,370 +0.00(+0.00%)
Jan 22, 2018 9.299 9.412 9.267 9.404 6,826,051 +0.48(+5.39%)
Jan 19, 2018 8.875 8.939 8.847 8.923 2,691,757 +0.06(+0.63%)
Jan 18, 2018 8.819 8.891 8.803 8.867 2,184,855 +0.02(+0.18%)
Jan 17, 2018 8.779 8.883 8.727 8.851 2,556,941 +0.07(+0.82%)
Jan 16, 2018 8.771 8.811 8.735 8.779 4,340,171 +0.17(+1.95%)
Jan 12, 2018 8.611 8.611 8.611 0 +0.06(+0.66%)
Jan 11, 2018 8.490 8.575 8.434 8.555 7,364,108 -0.14(-1.66%)
Jan 10, 2018 8.747 8.779 8.691 8.699 3,910,960 -0.04(-0.46%)
Jan 09, 2018 8.699 8.763 8.699 8.739 2,198,899 +0.06(+0.65%)
Jan 08, 2018 8.659 8.707 8.635 8.683 2,893,877 +0.06(+0.65%)
Jan 05, 2018 8.787 8.787 8.611 8.627 4,248,330 -0.22(-2.53%)
Jan 04, 2018 8.835 8.879 8.831 8.851 3,040,462 +0.05(+0.55%)
Jan 03, 2018 8.779 8.819 8.755 8.803 2,612,925 -0.03(-0.36%)
Jan 02, 2018 8.795 8.843 8.775 8.835 3,095,531 +0.10(+1.19%)
Dec 29, 2017 8.731 8.731 8.731 0 -0.02(-0.27%)
Dec 28, 2017 8.723 8.755 8.707 8.755 1,723,851 +0.09(+1.02%)
Dec 27, 2017 8.683 8.699 8.643 8.667 1,878,583 +0.01(+0.09%)
Dec 26, 2017 8.683 8.731 8.619 8.659 1,572,641 -0.03(-0.37%)
Dec 22, 2017 8.683 8.707 8.650 8.691 1,897,355 -0.05(-0.55%)
Dec 21, 2017 8.699 8.759 8.691 8.739 2,497,121 +0.06(+0.65%)
Dec 20, 2017 8.747 8.755 8.659 8.683 3,087,739 -0.01(-0.09%)
Dec 19, 2017 8.731 8.739 8.675 8.691 3,249,130 +0.00(+0.00%)
Dec 18, 2017 8.723 8.752 8.667 8.691 6,803,178 +0.13(+1.50%)
Dec 15, 2017 8.531 8.611 8.506 8.563 3,747,987 -0.10(-1.20%)
Dec 14, 2017 8.723 8.739 8.659 8.667 3,519,087 +0.04(+0.46%)
Dec 13, 2017 8.659 8.711 8.619 8.627 5,991,861 +0.10(+1.13%)
Dec 12, 2017 8.551 8.569 8.490 8.531 3,391,865 +0.06(+0.76%)
Dec 11, 2017 8.466 8.506 8.442 8.466 3,156,940 +0.05(+0.57%)
Dec 08, 2017 8.426 8.442 8.378 8.418 3,658,676 +0.18(+2.24%)
Dec 07, 2017 8.186 8.258 8.170 8.234 2,989,349 +0.11(+1.38%)
Dec 06, 2017 8.130 8.186 8.106 8.122 2,541,124 -0.06(-0.69%)
Dec 05, 2017 8.218 8.266 8.162 8.178 2,768,086 -0.14(-1.64%)
Dec 04, 2017 8.402 8.418 8.306 8.314 5,305,459 +0.10(+1.17%)
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.