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, 2023 8.499 8.577 8.471 8.573 4,840,124 +0.01(+0.11%)
Jan 30, 2023 8.591 8.642 8.563 8.563 3,972,541 -0.03(-0.32%)
Jan 27, 2023 8.545 8.610 8.517 8.591 3,434,471 -0.01(-0.11%)
Jan 26, 2023 8.573 8.600 8.513 8.600 4,142,602 +0.15(+1.75%)
Jan 25, 2023 8.323 8.453 8.315 8.453 5,599,272 +0.19(+2.35%)
Jan 24, 2023 8.314 8.351 8.259 8.259 3,144,158 -0.13(-1.54%)
Jan 23, 2023 8.296 8.388 8.291 8.388 3,166,582 +0.11(+1.34%)
Jan 20, 2023 8.240 8.286 8.225 8.277 2,879,953 +0.04(+0.45%)
Jan 19, 2023 8.194 8.249 8.157 8.240 4,777,652 -0.08(-1.00%)
Jan 18, 2023 8.443 8.476 8.314 8.323 4,718,358 +0.00(+0.00%)
Jan 17, 2023 8.342 8.360 8.263 8.323 4,773,580 +0.05(+0.56%)
Jan 13, 2023 8.111 8.277 8.102 8.277 4,222,980 +0.16(+1.93%)
Jan 12, 2023 8.074 8.155 8.000 8.120 3,991,906 +0.20(+2.57%)
Jan 11, 2023 7.880 7.926 7.880 7.917 2,242,181 +0.07(+0.94%)
Jan 10, 2023 7.797 7.852 7.764 7.843 2,722,909 +0.00(+0.00%)
Jan 09, 2023 7.889 7.908 7.824 7.843 4,260,533 +0.03(+0.35%)
Jan 06, 2023 7.686 7.824 7.658 7.815 4,647,466 +0.07(+0.95%)
Jan 05, 2023 7.686 7.760 7.667 7.741 5,234,082 +0.08(+1.09%)
Jan 04, 2023 7.510 7.658 7.510 7.658 6,401,090 +0.30(+4.02%)
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.