Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 4.656 4.665 4.505 4.535 6,027,486 -0.03(-0.76%)
Jul 30, 2020 4.483 4.569 4.431 4.569 4,785,216 -0.20(-4.17%)
Jul 29, 2020 4.734 4.786 4.682 4.769 5,253,960 -0.22(-4.34%)
Jul 28, 2020 4.933 5.020 4.898 4.985 3,060,606 +0.06(+1.23%)
Jul 27, 2020 4.933 4.968 4.898 4.924 2,853,854 -0.06(-1.22%)
Jul 24, 2020 5.063 5.072 4.985 4.985 2,607,820 -0.08(-1.54%)
Jul 23, 2020 5.106 5.132 5.045 5.063 3,519,821 -0.07(-1.35%)
Jul 22, 2020 5.106 5.175 5.080 5.132 4,010,062 +0.04(+0.85%)
Jul 21, 2020 5.089 5.141 5.063 5.089 3,758,419 +0.04(+0.86%)
Jul 20, 2020 5.011 5.076 5.002 5.045 3,440,023 +0.04(+0.87%)
Jul 17, 2020 5.002 5.054 4.968 5.002 4,127,748 -0.10(-2.03%)
Jul 16, 2020 5.115 5.167 5.084 5.106 4,824,315 -0.16(-2.96%)
Jul 15, 2020 5.279 5.288 5.197 5.262 4,298,880 +0.09(+1.67%)
Jul 14, 2020 5.115 5.184 5.093 5.175 5,267,701 +0.06(+1.18%)
Jul 13, 2020 5.236 5.240 5.097 5.115 5,987,518 -0.09(-1.66%)
Jul 10, 2020 5.037 5.210 5.020 5.201 4,844,613 +0.35(+7.32%)
Jul 09, 2020 4.985 4.994 4.838 4.846 4,251,617 -0.15(-2.95%)
Jul 08, 2020 4.916 5.011 4.907 4.994 2,830,429 +0.10(+2.12%)
Jul 07, 2020 4.994 5.002 4.890 4.890 2,714,603 -0.16(-3.09%)
Jul 06, 2020 5.037 5.089 4.976 5.045 4,257,495 +0.03(+0.52%)
Jul 02, 2020 5.106 5.141 5.007 5.020 4,617,791 +0.16(+3.20%)
Jul 01, 2020 4.907 4.959 4.846 4.864 3,918,992 -0.03(-0.71%)
Jun 30, 2020 4.812 4.916 4.790 4.898 3,616,707 +0.04(+0.89%)
Jun 29, 2020 4.803 4.881 4.786 4.855 3,873,830 +0.20(+4.28%)
Jun 26, 2020 4.829 4.849 4.656 4.656 4,503,513 -0.23(-4.78%)
Jun 25, 2020 4.760 4.911 4.734 4.890 4,511,797 +0.13(+2.73%)
Jun 24, 2020 4.890 4.898 4.730 4.760 4,046,334 -0.23(-4.51%)
Jun 23, 2020 5.045 5.063 4.976 4.985 2,917,442 +0.03(+0.70%)
Jun 22, 2020 4.950 4.994 4.898 4.950 5,830,276 +0.06(+1.24%)
Jun 19, 2020 5.089 5.089 4.859 4.890 4,406,683 -0.15(-2.92%)
Jun 18, 2020 5.037 5.123 5.020 5.037 4,466,667 -0.06(-1.19%)
Jun 17, 2020 5.227 5.227 5.089 5.097 4,118,150 -0.20(-3.76%)
Jun 16, 2020 5.409 5.435 5.206 5.296 6,125,292 +0.19(+3.73%)
Jun 15, 2020 4.933 5.149 4.907 5.106 5,507,100 -0.02(-0.34%)
Jun 12, 2020 5.184 5.245 4.972 5.123 5,415,886 +0.16(+3.32%)
Jun 11, 2020 5.037 5.123 4.855 4.959 6,711,776 -0.43(-8.03%)
Jun 10, 2020 5.547 5.556 5.383 5.392 5,802,964 -0.17(-3.11%)
Jun 09, 2020 5.513 5.608 5.452 5.565 6,113,884 -0.25(-4.32%)
Jun 08, 2020 5.876 5.894 5.686 5.816 8,347,882 +0.10(+1.82%)
Jun 05, 2020 5.721 5.807 5.695 5.712 11,421,418 +0.32(+5.94%)
Jun 04, 2020 5.340 5.452 5.253 5.392 9,386,272 -0.03(-0.64%)
Jun 03, 2020 5.288 5.470 5.270 5.426 8,329,660 +0.28(+5.38%)
Jun 02, 2020 5.236 5.249 5.123 5.149 6,092,878 -0.03(-0.67%)
Jun 01, 2020 5.045 5.193 5.020 5.184 4,706,866 +0.29(+5.83%)
May 29, 2020 4.916 4.994 4.825 4.898 6,239,865 -0.21(-4.07%)
May 28, 2020 5.227 5.245 5.097 5.106 8,733,738 +0.06(+1.20%)
May 27, 2020 5.089 5.123 4.950 5.045 7,786,663 +0.34(+7.17%)
May 26, 2020 4.604 4.751 4.595 4.708 5,170,776 +0.35(+8.15%)
May 22, 2020 4.422 4.422 4.301 4.353 4,003,996 -0.03(-0.59%)
May 21, 2020 4.388 4.457 4.344 4.379 3,883,241 -0.10(-2.13%)
May 20, 2020 4.422 4.500 4.413 4.474 4,384,045 +0.14(+3.19%)
May 19, 2020 4.405 4.440 4.319 4.336 6,842,047 -0.14(-3.09%)
May 18, 2020 4.327 4.487 4.280 4.474 6,050,889 +0.40(+9.77%)
May 15, 2020 4.094 4.128 4.024 4.076 3,999,951 -0.04(-1.05%)
May 14, 2020 3.929 4.137 3.843 4.119 8,069,488 +0.04(+1.06%)
May 13, 2020 4.206 4.210 4.042 4.076 6,487,267 -0.16(-3.88%)
May 12, 2020 4.405 4.422 4.232 4.241 6,141,292 -0.14(-3.16%)
May 11, 2020 4.405 4.405 4.336 4.379 4,166,740 -0.18(-3.98%)
May 08, 2020 4.526 4.569 4.474 4.561 2,384,811 +0.13(+2.93%)
May 07, 2020 4.370 4.505 4.363 4.431 5,210,747 +0.16(+3.85%)
May 06, 2020 4.370 4.383 4.241 4.267 4,775,543 -0.09(-1.99%)
May 05, 2020 4.414 4.454 4.344 4.353 5,321,631 +0.03(+0.60%)
May 04, 2020 4.258 4.336 4.223 4.327 5,231,592 -0.11(-2.53%)
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.