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, 2018 9.077 9.173 9.069 9.109 3,568,803 -0.02(-0.18%)
Jan 30, 2018 9.117 9.157 9.101 9.125 3,499,890 -0.24(-2.57%)
Jan 29, 2018 9.373 9.413 9.325 9.365 2,862,766 -0.18(-1.85%)
Jan 26, 2018 9.557 9.581 9.501 9.541 2,804,797 +0.04(+0.42%)
Jan 25, 2018 9.629 9.629 9.473 9.501 4,387,316 +0.00(+0.00%)
Jan 24, 2018 9.533 9.589 9.445 9.501 4,279,664 +0.10(+1.02%)
Jan 23, 2018 9.381 9.405 9.341 9.405 4,368,704 +0.00(+0.00%)
Jan 22, 2018 9.301 9.413 9.269 9.405 6,825,011 +0.48(+5.39%)
Jan 19, 2018 8.876 8.940 8.848 8.924 2,691,347 +0.06(+0.63%)
Jan 18, 2018 8.820 8.892 8.804 8.868 2,184,522 +0.02(+0.18%)
Jan 17, 2018 8.780 8.884 8.728 8.852 2,556,551 +0.07(+0.82%)
Jan 16, 2018 8.772 8.812 8.736 8.780 4,339,510 +0.17(+1.95%)
Jan 12, 2018 8.612 8.612 8.612 0 +0.06(+0.66%)
Jan 11, 2018 8.492 8.576 8.436 8.556 7,362,986 -0.14(-1.66%)
Jan 10, 2018 8.748 8.780 8.692 8.700 3,910,364 -0.04(-0.46%)
Jan 09, 2018 8.700 8.764 8.700 8.740 2,198,564 +0.06(+0.65%)
Jan 08, 2018 8.660 8.708 8.636 8.684 2,893,436 +0.06(+0.65%)
Jan 05, 2018 8.788 8.788 8.612 8.628 4,247,682 -0.22(-2.53%)
Jan 04, 2018 8.836 8.880 8.832 8.852 3,039,999 +0.05(+0.55%)
Jan 03, 2018 8.780 8.820 8.756 8.804 2,612,527 -0.03(-0.36%)
Jan 02, 2018 8.796 8.844 8.776 8.836 3,095,059 +0.10(+1.19%)
Dec 29, 2017 8.732 8.732 8.732 0 -0.02(-0.27%)
Dec 28, 2017 8.724 8.756 8.708 8.756 1,723,588 +0.09(+1.02%)
Dec 27, 2017 8.684 8.700 8.644 8.668 1,878,297 +0.01(+0.09%)
Dec 26, 2017 8.684 8.732 8.620 8.660 1,572,402 -0.03(-0.37%)
Dec 22, 2017 8.684 8.708 8.651 8.692 1,897,066 -0.05(-0.55%)
Dec 21, 2017 8.700 8.760 8.692 8.740 2,496,740 +0.06(+0.65%)
Dec 20, 2017 8.748 8.756 8.660 8.684 3,087,268 -0.01(-0.09%)
Dec 19, 2017 8.732 8.740 8.676 8.692 3,248,635 +0.00(+0.00%)
Dec 18, 2017 8.724 8.753 8.668 8.692 6,802,142 +0.13(+1.50%)
Dec 15, 2017 8.532 8.612 8.508 8.564 3,747,416 -0.10(-1.20%)
Dec 14, 2017 8.724 8.740 8.660 8.668 3,518,551 +0.04(+0.46%)
Dec 13, 2017 8.660 8.712 8.620 8.628 5,990,948 +0.10(+1.13%)
Dec 12, 2017 8.552 8.570 8.492 8.532 3,391,348 +0.06(+0.76%)
Dec 11, 2017 8.468 8.508 8.444 8.468 3,156,459 +0.05(+0.57%)
Dec 08, 2017 8.428 8.444 8.380 8.420 3,658,119 +0.18(+2.24%)
Dec 07, 2017 8.187 8.259 8.171 8.235 2,988,894 +0.11(+1.38%)
Dec 06, 2017 8.131 8.187 8.107 8.123 2,540,737 -0.06(-0.69%)
Dec 05, 2017 8.219 8.267 8.163 8.179 2,767,664 -0.14(-1.64%)
Dec 04, 2017 8.404 8.420 8.308 8.316 5,304,651 +0.10(+1.17%)
Dec 01, 2017 8.235 8.279 8.159 8.219 6,807,876 -0.07(-0.87%)
Nov 30, 2017 8.364 8.400 8.267 8.291 5,588,801 +0.00(+0.00%)
Nov 29, 2017 8.267 8.344 8.219 8.291 7,251,971 +0.25(+3.09%)
Nov 28, 2017 7.883 8.043 7.875 8.043 4,294,843 +0.06(+0.80%)
Nov 27, 2017 7.979 8.019 7.963 7.979 3,013,143 -0.10(-1.19%)
Nov 24, 2017 8.083 8.091 8.059 8.075 1,627,519 +0.03(+0.40%)
Nov 22, 2017 8.043 8.059 8.011 8.043 2,905,739 +0.03(+0.40%)
Nov 21, 2017 8.035 8.035 7.979 8.011 3,796,471 +0.02(+0.30%)
Nov 20, 2017 7.987 7.995 7.963 7.987 5,066,479 +0.17(+2.15%)
Nov 17, 2017 7.771 7.827 7.743 7.819 2,864,244 +0.04(+0.51%)
Nov 16, 2017 7.819 7.827 7.771 7.779 4,260,991 +0.10(+1.36%)
Nov 15, 2017 7.587 7.691 7.570 7.675 3,401,363 +0.06(+0.74%)
Nov 14, 2017 7.595 7.619 7.554 7.619 3,296,357 +0.12(+1.60%)
Nov 13, 2017 7.458 7.530 7.442 7.498 4,136,867 -0.06(-0.85%)
Nov 10, 2017 7.570 7.611 7.554 7.562 3,577,415 +0.00(+0.00%)
Nov 09, 2017 7.514 7.562 7.490 7.562 2,596,879 +0.00(+0.00%)
Nov 08, 2017 7.538 7.574 7.514 7.562 2,697,570 -0.03(-0.42%)
Nov 07, 2017 7.699 7.699 7.587 7.595 3,668,994 -0.09(-1.15%)
Nov 06, 2017 7.659 7.691 7.635 7.683 1,802,658 +0.02(+0.21%)
Nov 03, 2017 7.691 7.691 7.651 7.667 2,418,183 -0.11(-1.44%)
Nov 02, 2017 7.755 7.795 7.703 7.779 4,011,781 +0.02(+0.21%)
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.