Skip to main content

Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 9.613 9.720 9.720 4,151,145 +0.07(+0.74%)
Jan 28, 2022 9.587 9.658 9.470 9.649 6,701,925 -0.21(-2.17%)
Jan 27, 2022 10.05 10.09 9.756 9.863 9,036,717 +0.01(+0.09%)
Jan 26, 2022 10.02 10.07 9.801 9.854 6,839,971 +0.08(+0.82%)
Jan 25, 2022 9.578 9.832 9.421 9.774 6,257,673 +0.29(+3.01%)
Jan 24, 2022 9.417 9.506 9.149 9.488 7,096,876 -0.21(-2.12%)
Jan 21, 2022 9.854 9.854 9.645 9.694 8,919,433 -0.29(-2.95%)
Jan 20, 2022 10.11 10.21 9.970 9.988 5,811,122 -0.22(-2.19%)
Jan 19, 2022 10.34 10.35 10.18 10.21 11,737,467 -0.21(-1.97%)
Jan 18, 2022 10.52 10.56 10.34 10.42 13,249,235 -0.37(-3.47%)
Jan 14, 2022 10.79 0 +0.02(+0.17%)
Jan 13, 2022 10.73 10.89 10.71 10.77 5,681,273 +0.21(+1.94%)
Jan 12, 2022 10.49 10.59 10.47 10.57 3,558,689 +0.22(+2.16%)
Jan 11, 2022 10.20 10.35 10.17 10.35 5,325,191 +0.04(+0.35%)
Jan 10, 2022 10.28 10.32 10.19 10.31 6,258,020 +0.18(+1.76%)
Jan 07, 2022 9.961 10.15 9.939 10.13 4,993,551 +0.17(+1.70%)
Jan 06, 2022 9.783 9.961 9.738 9.961 3,357,691 +0.31(+3.24%)
Jan 05, 2022 9.792 9.819 9.640 9.649 3,679,372 +0.00(+0.00%)
Jan 04, 2022 9.604 9.738 9.587 9.649 4,955,803 +0.20(+2.08%)
Jan 03, 2022 9.363 9.478 9.346 9.453 3,556,162 +0.21(+2.32%)
Dec 31, 2021 9.212 9.270 9.176 9.238 1,192,757 -0.01(-0.10%)
Dec 30, 2021 9.256 9.296 9.229 9.247 7,159,708 -0.01(-0.10%)
Dec 29, 2021 9.212 9.292 9.194 9.256 9,236,427 -0.03(-0.29%)
Dec 28, 2021 9.167 9.328 9.158 9.283 2,912,433 +0.04(+0.39%)
Dec 27, 2021 9.167 9.247 9.096 9.247 2,444,730 +0.11(+1.17%)
Dec 23, 2021 9.096 9.158 9.087 9.140 5,506,462 +0.10(+1.09%)
Dec 22, 2021 8.971 9.060 8.926 9.042 9,046,129 +0.21(+2.32%)
Dec 21, 2021 8.739 8.855 8.739 8.837 6,682,657 +0.27(+3.13%)
Dec 20, 2021 8.631 8.645 8.493 8.569 5,740,458 -0.04(-0.52%)
Dec 17, 2021 8.739 8.756 8.614 8.614 5,906,683 -0.12(-1.33%)
Dec 16, 2021 8.810 8.881 8.703 8.730 5,904,217 +0.20(+2.30%)
Dec 15, 2021 8.596 8.605 8.453 8.533 5,103,444 -0.06(-0.73%)
Dec 14, 2021 8.605 8.730 8.596 8.596 3,858,305 +0.06(+0.73%)
Dec 13, 2021 8.676 8.694 8.524 8.533 5,252,472 -0.24(-2.75%)
Dec 10, 2021 8.819 8.841 8.734 8.774 3,001,210 +0.03(+0.31%)
Dec 09, 2021 8.783 8.810 8.721 8.747 3,885,996 -0.17(-1.90%)
Dec 08, 2021 8.953 9.002 8.895 8.917 3,373,914 -0.07(-0.79%)
Dec 07, 2021 8.899 9.029 8.890 8.988 3,984,589 +0.06(+0.70%)
Dec 06, 2021 8.962 9.041 8.926 8.926 4,198,976 +0.04(+0.50%)
Dec 03, 2021 9.006 9.006 8.837 8.881 4,113,550 -0.17(-1.87%)
Dec 02, 2021 8.926 9.105 8.908 9.051 3,539,069 +0.22(+2.53%)
Dec 01, 2021 9.140 9.176 8.828 8.828 4,216,067 -0.01(-0.10%)
Nov 30, 2021 8.935 8.953 8.788 8.837 5,759,461 -0.06(-0.70%)
Nov 29, 2021 9.006 9.031 8.837 8.899 3,373,200 -0.01(-0.10%)
Nov 26, 2021 8.944 8.953 8.788 8.908 4,693,557 -0.47(-5.04%)
Nov 24, 2021 9.328 9.390 9.314 9.381 2,215,723 -0.04(-0.47%)
Nov 23, 2021 9.453 9.488 9.386 9.426 2,305,241 +0.03(+0.28%)
Nov 22, 2021 9.408 9.493 9.390 9.399 1,949,033 +0.10(+1.06%)
Nov 19, 2021 9.354 9.372 9.265 9.301 3,217,414 -0.28(-2.89%)
Nov 18, 2021 9.578 9.595 9.560 9.578 3,672,429 -0.01(-0.09%)
Nov 17, 2021 9.604 9.622 9.520 9.587 2,821,948 +0.08(+0.85%)
Nov 16, 2021 9.524 9.551 9.479 9.506 2,129,883 -0.03(-0.28%)
Nov 15, 2021 9.595 9.613 9.515 9.533 1,895,456 +0.05(+0.57%)
Nov 12, 2021 9.453 9.520 9.435 9.479 1,627,860 -0.04(-0.47%)
Nov 11, 2021 9.524 9.582 9.493 9.524 2,750,541 +0.16(+1.72%)
Nov 10, 2021 9.453 9.354 9.363 2,527,573 +0.01(+0.10%)
Nov 09, 2021 9.408 9.439 9.323 9.354 2,144,200 -0.12(-1.23%)
Nov 08, 2021 9.488 9.578 9.444 9.470 2,500,960 +0.05(+0.57%)
Nov 05, 2021 9.479 9.515 9.368 9.417 3,267,834 +0.02(+0.19%)
Nov 04, 2021 9.622 9.631 9.359 9.399 6,607,386 -0.55(-5.56%)
Nov 03, 2021 9.854 9.979 9.829 9.952 2,704,250 +0.20(+2.01%)
Nov 02, 2021 9.720 9.819 9.680 9.756 3,879,636 -0.22(-2.24%)
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.