Skip to main content

Barclays Plc ADR (NY: BCS )

12.06 +0.15 (+1.30%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 6.841 7.021 6.823 7.012 9,178,142 +0.28(+4.14%)
Jul 28, 2022 6.697 6.769 6.585 6.733 8,004,193 -0.37(-5.20%)
Jul 27, 2022 6.949 7.102 6.918 7.102 6,757,783 +0.25(+3.68%)
Jul 26, 2022 6.895 6.936 6.828 6.850 6,147,033 -0.23(-3.30%)
Jul 25, 2022 7.003 7.111 6.994 7.084 4,877,574 +0.23(+3.28%)
Jul 22, 2022 6.922 6.972 6.832 6.859 4,648,730 -0.10(-1.42%)
Jul 21, 2022 6.823 6.958 6.814 6.958 6,165,299 +0.07(+1.05%)
Jul 20, 2022 6.850 6.930 6.814 6.886 9,611,160 -0.07(-1.03%)
Jul 19, 2022 6.886 6.976 6.859 6.958 8,516,861 +0.27(+4.04%)
Jul 18, 2022 6.769 6.828 6.670 6.688 8,190,761 +0.16(+2.48%)
Jul 15, 2022 6.400 6.553 6.360 6.526 10,169,720 +0.26(+4.17%)
Jul 14, 2022 6.319 6.337 6.193 6.265 15,351,756 -0.24(-3.73%)
Jul 13, 2022 6.499 6.540 6.395 6.508 7,646,565 -0.02(-0.28%)
Jul 12, 2022 6.391 6.634 6.382 6.526 6,312,133 -0.02(-0.28%)
Jul 11, 2022 6.580 6.612 6.526 6.544 7,848,744 -0.14(-2.02%)
Jul 08, 2022 6.697 6.706 6.612 6.679 5,148,470 +0.05(+0.82%)
Jul 07, 2022 6.598 6.670 6.594 6.625 6,500,832 +0.19(+2.94%)
Jul 06, 2022 6.436 6.468 6.355 6.436 9,690,565 -0.14(-2.19%)
Jul 05, 2022 6.490 6.580 6.391 6.580 15,197,559 -0.26(-3.82%)
Jul 01, 2022 6.724 6.855 6.643 6.841 5,645,619 +0.00(+0.00%)
Jun 30, 2022 6.733 6.868 6.666 6.841 6,141,862 -0.11(-1.55%)
Jun 29, 2022 7.012 7.021 6.895 6.949 5,684,490 -0.12(-1.66%)
Jun 28, 2022 7.183 7.260 7.057 7.066 5,680,444 -0.06(-0.88%)
Jun 27, 2022 7.138 7.174 7.053 7.129 6,748,114 -0.02(-0.25%)
Jun 24, 2022 7.057 7.170 7.053 7.147 6,045,449 +0.25(+3.66%)
Jun 23, 2022 7.030 7.039 6.787 6.895 6,948,630 -0.34(-4.73%)
Jun 22, 2022 7.183 7.327 7.165 7.237 6,084,287 +0.05(+0.75%)
Jun 21, 2022 7.228 7.255 7.156 7.183 4,970,219 +0.19(+2.70%)
Jun 17, 2022 6.994 7.075 6.909 6.994 6,377,540 +0.06(+0.91%)
Jun 16, 2022 6.940 7.000 6.873 6.931 8,328,283 -0.26(-3.63%)
Jun 15, 2022 7.111 7.255 7.044 7.192 8,468,877 +0.38(+5.55%)
Jun 14, 2022 6.877 6.949 6.720 6.814 9,378,642 -0.10(-1.43%)
Jun 13, 2022 6.940 7.003 6.859 6.913 10,994,446 -0.25(-3.52%)
Jun 10, 2022 7.336 7.336 7.132 7.165 12,165,334 -0.29(-3.86%)
Jun 09, 2022 7.615 7.642 7.453 7.453 7,928,806 -0.19(-2.47%)
Jun 08, 2022 7.723 7.755 7.579 7.642 8,693,603 -0.16(-2.08%)
Jun 07, 2022 7.687 7.805 7.660 7.805 4,991,235 +0.02(+0.23%)
Jun 06, 2022 7.868 7.904 7.769 7.787 7,017,305 +0.21(+2.73%)
Jun 03, 2022 7.624 7.642 7.534 7.579 3,211,065 -0.09(-1.17%)
Jun 02, 2022 7.723 7.723 7.575 7.669 4,162,730 -0.02(-0.23%)
Jun 01, 2022 7.823 7.832 7.597 7.687 5,381,930 -0.13(-1.61%)
May 31, 2022 7.814 7.854 7.782 7.814 5,100,847 -0.05(-0.69%)
May 27, 2022 7.877 7.913 7.823 7.868 4,522,620 +0.11(+1.39%)
May 26, 2022 7.624 7.809 7.624 7.760 5,037,371 +0.18(+2.38%)
May 25, 2022 7.471 7.639 7.471 7.579 6,580,775 +0.05(+0.60%)
May 24, 2022 7.498 7.552 7.426 7.534 10,115,019 +0.24(+3.33%)
May 23, 2022 7.192 7.435 7.147 7.291 10,571,445 +0.28(+3.98%)
May 20, 2022 7.111 7.120 6.877 7.012 6,396,733 -0.05(-0.64%)
May 19, 2022 6.949 7.093 6.940 7.057 9,798,565 +0.10(+1.42%)
May 18, 2022 7.039 7.093 6.931 6.958 6,121,110 -0.21(-2.89%)
May 17, 2022 7.102 7.174 7.066 7.165 7,565,447 +0.30(+4.33%)
May 16, 2022 6.814 6.918 6.778 6.868 9,589,001 +0.12(+1.73%)
May 13, 2022 6.643 6.765 6.625 6.751 6,179,111 +0.23(+3.59%)
May 12, 2022 6.472 6.607 6.391 6.517 17,518,380 +0.08(+1.26%)
May 11, 2022 6.616 6.722 6.427 6.436 8,804,100 -0.09(-1.38%)
May 10, 2022 6.670 6.679 6.419 6.526 11,877,102 -0.10(-1.49%)
May 09, 2022 6.634 6.706 6.567 6.625 10,964,377 -0.13(-1.87%)
May 06, 2022 6.751 6.805 6.661 6.751 11,276,774 -0.07(-1.06%)
May 05, 2022 6.868 6.904 6.737 6.823 14,432,079 -0.30(-4.17%)
May 04, 2022 6.922 7.125 6.882 7.120 12,834,080 +0.14(+2.06%)
May 03, 2022 6.913 6.994 6.891 6.976 9,643,362 +0.24(+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.