Skip to main content

Barclays Plc ADR (NY: BCS )

9.470 +0.050 (+0.53%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 6.816 6.948 6.734 6.935 5,569,738 +0.00(+0.00%)
Jun 30, 2022 6.825 6.962 6.757 6.935 6,059,311 -0.11(-1.55%)
Jun 29, 2022 7.108 7.117 6.989 7.044 5,608,087 -0.12(-1.66%)
Jun 28, 2022 7.281 7.359 7.154 7.163 5,604,095 -0.06(-0.88%)
Jun 27, 2022 7.236 7.272 7.149 7.227 6,657,414 -0.02(-0.25%)
Jun 24, 2022 7.154 7.268 7.149 7.245 5,964,194 +0.26(+3.66%)
Jun 23, 2022 7.126 7.135 6.880 6.989 6,855,236 -0.35(-4.73%)
Jun 22, 2022 7.281 7.427 7.263 7.336 6,002,510 +0.05(+0.75%)
Jun 21, 2022 7.327 7.354 7.254 7.281 4,903,416 +0.19(+2.70%)
Jun 17, 2022 7.090 7.172 7.003 7.090 6,291,821 +0.06(+0.91%)
Jun 16, 2022 7.035 7.095 6.966 7.026 8,216,345 -0.26(-3.63%)
Jun 15, 2022 7.208 7.354 7.140 7.290 8,355,049 +0.38(+5.55%)
Jun 14, 2022 6.971 7.044 6.811 6.907 9,252,586 -0.10(-1.43%)
Jun 13, 2022 7.035 7.099 6.953 7.008 10,846,672 -0.26(-3.52%)
Jun 10, 2022 7.436 7.436 7.229 7.263 12,001,823 -0.29(-3.86%)
Jun 09, 2022 7.719 7.747 7.555 7.555 7,822,238 -0.19(-2.47%)
Jun 08, 2022 7.829 7.861 7.683 7.747 8,576,754 -0.16(-2.08%)
Jun 07, 2022 7.792 7.911 7.765 7.911 4,924,149 +0.02(+0.23%)
Jun 06, 2022 7.975 8.011 7.874 7.893 6,922,987 +0.21(+2.73%)
Jun 03, 2022 7.728 7.747 7.637 7.683 3,167,906 -0.09(-1.17%)
Jun 02, 2022 7.829 7.829 7.678 7.774 4,106,780 -0.02(-0.23%)
Jun 01, 2022 7.929 7.938 7.701 7.792 5,309,593 -0.13(-1.61%)
May 31, 2022 7.920 7.961 7.888 7.920 5,032,288 -0.05(-0.69%)
May 27, 2022 7.984 8.020 7.929 7.975 4,461,833 +0.11(+1.39%)
May 26, 2022 7.728 7.915 7.728 7.865 4,969,665 +0.18(+2.38%)
May 25, 2022 7.573 7.743 7.573 7.683 6,492,325 +0.05(+0.60%)
May 24, 2022 7.601 7.655 7.528 7.637 9,979,066 +0.25(+3.33%)
May 23, 2022 7.290 7.537 7.245 7.391 10,429,357 +0.28(+3.98%)
May 20, 2022 7.208 7.217 6.971 7.108 6,310,756 -0.05(-0.64%)
May 19, 2022 7.044 7.190 7.035 7.154 9,666,865 +0.10(+1.42%)
May 18, 2022 7.135 7.190 7.026 7.053 6,038,838 -0.21(-2.89%)
May 17, 2022 7.199 7.272 7.163 7.263 7,463,762 +0.30(+4.32%)
May 16, 2022 6.907 7.012 6.871 6.962 9,460,118 +0.12(+1.73%)
May 13, 2022 6.734 6.857 6.716 6.843 6,096,059 +0.24(+3.59%)
May 12, 2022 6.560 6.697 6.478 6.606 17,282,920 +0.08(+1.26%)
May 11, 2022 6.706 6.813 6.515 6.524 8,685,767 -0.09(-1.38%)
May 10, 2022 6.761 6.770 6.507 6.615 11,717,465 -0.10(-1.49%)
May 09, 2022 6.725 6.798 6.656 6.716 10,817,008 -0.13(-1.87%)
May 06, 2022 6.843 6.898 6.752 6.843 11,125,206 -0.07(-1.06%)
May 05, 2022 6.962 6.998 6.829 6.916 14,238,102 -0.30(-4.17%)
May 04, 2022 7.017 7.222 6.976 7.217 12,661,580 +0.15(+2.06%)
May 03, 2022 7.008 7.090 6.985 7.071 9,513,748 +0.25(+3.61%)
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.