Skip to main content

Barclays Plc ADR (NY: BCS )

9.435 +0.015 (+0.16%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 7.355 7.365 7.239 7.278 7,268,857 -0.10(-1.31%)
Aug 30, 2023 7.433 7.452 7.365 7.374 5,701,245 -0.05(-0.65%)
Aug 29, 2023 7.278 7.423 7.273 7.423 5,489,301 +0.18(+2.54%)
Aug 28, 2023 7.171 7.287 7.171 7.239 6,904,407 +0.13(+1.77%)
Aug 25, 2023 7.161 7.171 7.026 7.113 12,206,952 +0.01(+0.14%)
Aug 24, 2023 7.113 7.186 7.103 7.103 9,038,089 -0.01(-0.14%)
Aug 23, 2023 7.045 7.142 7.035 7.113 6,470,454 +0.07(+0.96%)
Aug 22, 2023 7.142 7.171 7.035 7.045 7,786,354 -0.12(-1.62%)
Aug 21, 2023 7.181 7.190 7.113 7.161 7,792,187 +0.03(+0.41%)
Aug 18, 2023 7.103 7.171 7.093 7.132 9,260,933 -0.05(-0.67%)
Aug 17, 2023 7.210 7.249 7.152 7.181 8,780,476 +0.02(+0.27%)
Aug 16, 2023 7.152 7.219 7.152 7.161 10,316,589 +0.07(+0.96%)
Aug 15, 2023 7.181 7.195 7.074 7.093 14,421,900 -0.16(-2.14%)
Aug 14, 2023 7.190 7.258 7.142 7.249 8,681,403 -0.03(-0.40%)
Aug 11, 2023 7.239 7.311 7.210 7.278 11,279,399 +0.01(+0.13%)
Aug 10, 2023 7.326 7.404 7.249 7.268 10,765,849 +0.05(+0.73%)
Aug 09, 2023 7.272 7.339 7.191 7.215 12,894,226 -0.03(-0.39%)
Aug 08, 2023 7.196 7.253 7.096 7.244 11,223,253 -0.15(-2.06%)
Aug 07, 2023 7.396 7.424 7.339 7.396 9,377,857 +0.06(+0.78%)
Aug 04, 2023 7.282 7.415 7.281 7.339 11,101,603 +0.06(+0.78%)
Aug 03, 2023 7.215 7.301 7.177 7.282 9,555,246 +0.15(+2.14%)
Aug 02, 2023 7.205 7.224 7.091 7.129 9,726,157 -0.29(-3.85%)
Aug 01, 2023 7.481 7.499 7.358 7.415 8,146,891 -0.19(-2.50%)
Jul 31, 2023 7.615 7.686 7.577 7.605 7,592,997 -0.01(-0.13%)
Jul 28, 2023 7.605 7.653 7.577 7.615 8,415,786 +0.15(+2.04%)
Jul 27, 2023 7.786 7.796 7.453 7.462 19,302,444 -0.72(-8.84%)
Jul 26, 2023 7.995 8.214 7.986 8.186 8,869,681 +0.17(+2.14%)
Jul 25, 2023 8.062 8.091 7.995 8.014 7,056,754 -0.06(-0.71%)
Jul 24, 2023 8.005 8.119 8.005 8.072 7,929,130 +0.04(+0.47%)
Jul 21, 2023 8.081 8.091 8.005 8.034 9,099,316 -0.08(-0.94%)
Jul 20, 2023 8.138 8.186 8.086 8.110 9,622,610 -0.03(-0.35%)
Jul 19, 2023 8.091 8.167 8.053 8.138 8,407,137 +0.14(+1.79%)
Jul 18, 2023 7.805 8.005 7.805 7.995 7,634,726 +0.17(+2.19%)
Jul 17, 2023 7.805 7.872 7.777 7.824 6,344,564 +0.06(+0.74%)
Jul 14, 2023 7.900 7.900 7.767 7.767 11,861,464 -0.10(-1.21%)
Jul 13, 2023 7.786 7.881 7.777 7.862 11,673,571 +0.16(+2.10%)
Jul 12, 2023 7.624 7.748 7.619 7.700 11,865,384 +0.26(+3.45%)
Jul 11, 2023 7.358 7.462 7.339 7.443 11,240,927 +0.16(+2.22%)
Jul 10, 2023 7.253 7.320 7.244 7.282 11,475,906 -0.02(-0.26%)
Jul 07, 2023 7.177 7.339 7.177 7.301 9,235,882 +0.12(+1.72%)
Jul 06, 2023 7.167 7.186 7.091 7.177 9,789,332 -0.09(-1.18%)
Jul 05, 2023 7.358 7.368 7.253 7.263 8,688,207 -0.32(-4.27%)
Jul 03, 2023 7.510 7.615 7.500 7.586 5,935,855 +0.10(+1.40%)
Jun 30, 2023 7.462 7.500 7.429 7.481 9,049,653 +0.18(+2.48%)
Jun 29, 2023 7.224 7.310 7.215 7.301 4,898,119 +0.13(+1.86%)
Jun 28, 2023 7.148 7.196 7.120 7.167 6,793,640 +0.04(+0.53%)
Jun 27, 2023 7.082 7.139 7.025 7.129 6,000,980 +0.11(+1.63%)
Jun 26, 2023 7.006 7.082 7.006 7.015 6,891,770 -0.04(-0.54%)
Jun 23, 2023 7.044 7.082 7.025 7.053 6,956,822 -0.10(-1.46%)
Jun 22, 2023 7.224 7.244 7.158 7.158 9,671,230 -0.19(-2.59%)
Jun 21, 2023 7.405 7.443 7.348 7.348 9,312,561 -0.20(-2.65%)
Jun 20, 2023 7.586 7.586 7.500 7.548 6,385,199 +0.00(+0.00%)
Jun 16, 2023 7.558 7.581 7.510 7.548 9,250,324 +0.01(+0.13%)
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.