Skip to main content

Barclays Plc ADR (NY: BCS )

9.315 +0.015 (+0.16%)
Streaming Delayed Price Updated: 1:17 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 9.250 9.320 9.220 9.300 3,172,689 -0.01(-0.11%)
Jan 26, 2023 9.280 9.310 9.215 9.310 3,826,845 +0.16(+1.75%)
Jan 25, 2023 9.010 9.150 9.001 9.150 5,172,484 +0.21(+2.35%)
Jan 24, 2023 9.000 9.040 8.940 8.940 2,904,504 -0.14(-1.54%)
Jan 23, 2023 8.980 9.080 8.975 9.080 2,925,219 +0.12(+1.34%)
Jan 20, 2023 8.920 8.970 8.904 8.960 2,660,437 +0.04(+0.45%)
Jan 19, 2023 8.870 8.930 8.830 8.920 4,413,490 -0.09(-1.00%)
Jan 18, 2023 9.140 9.175 9.000 9.010 4,358,715 +0.00(+0.00%)
Jan 17, 2023 9.030 9.050 8.945 9.010 4,409,728 +0.05(+0.56%)
Jan 13, 2023 8.780 8.960 8.770 8.960 3,901,096 +0.17(+1.93%)
Jan 12, 2023 8.740 8.828 8.660 8.790 3,687,635 +0.22(+2.57%)
Jan 11, 2023 8.530 8.580 8.530 8.570 2,071,278 +0.08(+0.94%)
Jan 10, 2023 8.440 8.500 8.405 8.490 2,515,364 +0.00(+0.00%)
Jan 09, 2023 8.540 8.560 8.470 8.490 3,935,787 +0.03(+0.35%)
Jan 06, 2023 8.320 8.470 8.290 8.460 4,293,227 +0.08(+0.95%)
Jan 05, 2023 8.320 8.400 8.300 8.380 4,835,130 +0.09(+1.09%)
Jan 04, 2023 8.130 8.290 8.130 8.290 5,913,186 +0.32(+4.02%)
Jan 03, 2023 7.930 8.010 7.900 7.970 6,075,390 +0.17(+2.18%)
Dec 30, 2022 7.750 7.835 7.750 7.800 2,742,009 +0.00(+0.00%)
Dec 29, 2022 7.750 7.815 7.740 7.800 3,540,004 +0.06(+0.78%)
Dec 28, 2022 7.830 7.860 7.730 7.740 2,826,558 -0.07(-0.90%)
Dec 27, 2022 7.770 7.830 7.745 7.810 2,476,699 +0.02(+0.26%)
Dec 23, 2022 7.700 7.810 7.700 7.790 3,365,079 +0.10(+1.30%)
Dec 22, 2022 7.720 7.720 7.600 7.690 4,327,277 -0.09(-1.16%)
Dec 21, 2022 7.730 7.800 7.720 7.780 6,597,702 +0.09(+1.17%)
Dec 20, 2022 7.610 7.725 7.610 7.690 5,117,171 +0.08(+1.05%)
Dec 19, 2022 7.640 7.725 7.591 7.610 5,274,429 +0.00(+0.00%)
Dec 16, 2022 7.570 7.630 7.505 7.610 5,813,493 -0.05(-0.65%)
Dec 15, 2022 7.830 7.845 7.620 7.660 7,581,522 -0.32(-4.01%)
Dec 14, 2022 8.060 8.100 7.955 7.980 7,901,831 -0.09(-1.12%)
Dec 13, 2022 8.110 8.155 8.035 8.070 5,995,927 +0.14(+1.77%)
Dec 12, 2022 7.840 7.930 7.795 7.930 4,469,086 +0.00(+0.00%)
Dec 09, 2022 7.810 7.980 7.810 7.930 4,355,876 +0.18(+2.32%)
Dec 08, 2022 7.790 7.810 7.720 7.750 4,076,968 -0.01(-0.13%)
Dec 07, 2022 7.790 7.810 7.702 7.760 5,021,727 -0.05(-0.64%)
Dec 06, 2022 7.880 7.937 7.745 7.810 7,047,873 +0.11(+1.43%)
Dec 05, 2022 7.830 7.860 7.670 7.700 5,279,342 -0.12(-1.53%)
Dec 02, 2022 7.800 7.835 7.775 7.820 3,934,446 -0.07(-0.89%)
Dec 01, 2022 7.950 7.980 7.850 7.890 3,950,057 -0.06(-0.75%)
Nov 30, 2022 7.880 7.950 7.740 7.950 5,023,279 +0.11(+1.40%)
Nov 29, 2022 7.750 7.880 7.750 7.840 3,822,926 +0.21(+2.75%)
Nov 28, 2022 7.790 7.820 7.610 7.630 4,192,497 -0.18(-2.30%)
Nov 25, 2022 7.740 7.840 7.740 7.810 2,841,238 +0.11(+1.43%)
Nov 23, 2022 7.660 7.740 7.660 7.700 3,628,260 +0.10(+1.32%)
Nov 22, 2022 7.580 7.650 7.570 7.600 3,622,039 +0.02(+0.26%)
Nov 21, 2022 7.580 7.590 7.490 7.580 5,498,631 -0.02(-0.26%)
Nov 18, 2022 7.640 7.650 7.560 7.600 4,944,446 +0.06(+0.80%)
Nov 17, 2022 7.390 7.570 7.385 7.540 6,447,713 +0.12(+1.62%)
Nov 16, 2022 7.480 7.490 7.400 7.420 4,947,550 -0.08(-1.07%)
Nov 15, 2022 7.630 7.635 7.430 7.500 7,905,632 +0.00(+0.00%)
Nov 14, 2022 7.500 7.580 7.470 7.500 6,614,381 -0.13(-1.70%)
Nov 11, 2022 7.530 7.675 7.510 7.630 5,146,724 +0.13(+1.73%)
Nov 10, 2022 7.300 7.500 7.270 7.500 7,676,623 +0.43(+6.08%)
Nov 09, 2022 7.120 7.170 7.056 7.070 7,581,559 -0.17(-2.35%)
Nov 08, 2022 7.220 7.280 7.170 7.240 5,296,050 +0.08(+1.12%)
Nov 07, 2022 7.090 7.185 7.060 7.160 7,392,819 +0.02(+0.28%)
Nov 04, 2022 6.920 7.150 6.920 7.140 9,273,552 +0.40(+5.93%)
Nov 03, 2022 6.690 6.800 6.660 6.740 9,381,300 -0.14(-2.03%)
Nov 02, 2022 6.990 7.100 6.853 6.880 9,515,093 -0.14(-1.99%)
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.