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 (%)
Dec 29, 2023 7.646 7.665 7.588 7.636 14,311,758 -0.01(-0.13%)
Dec 28, 2023 7.656 7.704 7.636 7.646 11,437,323 -0.06(-0.75%)
Dec 27, 2023 7.685 7.752 7.670 7.704 11,360,759 -0.02(-0.25%)
Dec 26, 2023 7.617 7.752 7.609 7.723 12,157,665 +0.10(+1.27%)
Dec 22, 2023 7.578 7.685 7.578 7.626 7,344,845 +0.11(+1.42%)
Dec 21, 2023 7.510 7.549 7.471 7.520 8,950,337 +0.09(+1.17%)
Dec 20, 2023 7.539 7.573 7.413 7.433 13,076,852 +0.05(+0.66%)
Dec 19, 2023 7.374 7.423 7.370 7.384 11,967,634 +0.14(+1.87%)
Dec 18, 2023 7.307 7.311 7.229 7.249 7,367,004 +0.00(+0.00%)
Dec 15, 2023 7.316 7.374 7.249 7.249 11,888,548 -0.29(-3.86%)
Dec 14, 2023 7.442 7.685 7.413 7.539 29,215,134 +0.32(+4.43%)
Dec 13, 2023 6.977 7.229 6.929 7.219 21,752,204 +0.19(+2.76%)
Dec 12, 2023 7.026 7.045 6.967 7.026 16,311,062 -0.04(-0.55%)
Dec 11, 2023 7.055 7.084 7.011 7.064 17,942,008 -0.05(-0.68%)
Dec 08, 2023 6.997 7.123 6.987 7.113 18,067,576 +0.17(+2.51%)
Dec 07, 2023 6.861 6.948 6.842 6.938 14,974,987 +0.09(+1.27%)
Dec 06, 2023 6.880 6.977 6.842 6.851 19,828,054 +0.03(+0.43%)
Dec 05, 2023 6.890 6.909 6.803 6.822 20,570,160 -0.04(-0.56%)
Dec 04, 2023 7.055 7.132 6.842 6.861 37,498,000 -0.31(-4.32%)
Dec 01, 2023 6.997 7.190 6.977 7.171 19,480,566 +0.17(+2.49%)
Nov 30, 2023 6.997 7.035 6.938 6.997 18,990,376 +0.00(+0.00%)
Nov 29, 2023 6.929 7.055 6.919 6.997 18,194,532 +0.06(+0.84%)
Nov 28, 2023 6.929 6.958 6.893 6.938 8,544,538 +0.02(+0.28%)
Nov 27, 2023 6.948 6.977 6.880 6.919 16,346,353 -0.08(-1.11%)
Nov 24, 2023 6.938 7.016 6.919 6.997 5,275,551 +0.15(+2.12%)
Nov 22, 2023 6.842 6.861 6.812 6.851 13,816,988 -0.06(-0.84%)
Nov 21, 2023 6.900 6.958 6.875 6.909 8,685,403 -0.05(-0.70%)
Nov 20, 2023 6.909 6.958 6.904 6.958 10,081,532 -0.02(-0.28%)
Nov 17, 2023 6.890 6.997 6.861 6.977 11,224,753 +0.25(+3.75%)
Nov 16, 2023 6.716 6.745 6.696 6.725 13,744,227 -0.05(-0.72%)
Nov 15, 2023 6.803 6.832 6.764 6.774 13,822,911 +0.08(+1.16%)
Nov 14, 2023 6.628 6.745 6.619 6.696 12,004,182 +0.19(+2.98%)
Nov 13, 2023 6.493 6.541 6.473 6.502 8,777,155 +0.00(+0.00%)
Nov 10, 2023 6.425 6.522 6.376 6.502 13,538,968 +0.05(+0.75%)
Nov 09, 2023 6.531 6.570 6.435 6.454 12,325,652 -0.02(-0.30%)
Nov 08, 2023 6.493 6.541 6.464 6.473 9,211,703 -0.01(-0.15%)
Nov 07, 2023 6.512 6.527 6.464 6.483 6,575,904 -0.06(-0.89%)
Nov 06, 2023 6.648 6.657 6.522 6.541 14,050,018 -0.03(-0.44%)
Nov 03, 2023 6.502 6.609 6.502 6.570 14,501,085 +0.17(+2.73%)
Nov 02, 2023 6.279 6.396 6.279 6.396 12,783,512 +0.26(+4.27%)
Nov 01, 2023 6.144 6.192 6.076 6.134 13,893,550 -0.10(-1.56%)
Oct 31, 2023 6.231 6.260 6.187 6.231 13,780,428 +0.01(+0.16%)
Oct 30, 2023 6.183 6.221 6.124 6.221 17,280,410 +0.17(+2.88%)
Oct 27, 2023 6.153 6.163 6.037 6.047 15,915,299 -0.17(-2.80%)
Oct 26, 2023 6.231 6.270 6.163 6.221 14,544,275 -0.09(-1.38%)
Oct 25, 2023 6.260 6.338 6.202 6.309 12,696,117 -0.02(-0.31%)
Oct 24, 2023 6.309 6.376 6.115 6.328 20,152,688 -0.47(-6.98%)
Oct 23, 2023 6.822 6.919 6.793 6.803 14,564,752 -0.05(-0.71%)
Oct 20, 2023 6.967 6.977 6.822 6.851 13,983,650 -0.11(-1.53%)
Oct 19, 2023 6.997 7.113 6.938 6.958 15,408,075 -0.16(-2.31%)
Oct 18, 2023 7.249 7.249 7.113 7.123 13,245,799 -0.23(-3.16%)
Oct 17, 2023 7.287 7.413 7.278 7.355 9,506,227 +0.05(+0.66%)
Oct 16, 2023 7.268 7.316 7.200 7.307 10,247,865 +0.13(+1.75%)
Oct 13, 2023 7.258 7.326 7.171 7.181 10,352,003 -0.02(-0.27%)
Oct 12, 2023 7.345 7.355 7.161 7.200 13,956,359 -0.38(-4.99%)
Oct 11, 2023 7.588 7.626 7.510 7.578 8,519,794 +0.06(+0.77%)
Oct 10, 2023 7.520 7.554 7.491 7.520 8,479,993 +0.23(+3.19%)
Oct 09, 2023 7.249 7.316 7.221 7.287 8,327,794 -0.14(-1.83%)
Oct 06, 2023 7.316 7.462 7.258 7.423 10,147,201 +0.13(+1.73%)
Oct 05, 2023 7.229 7.307 7.219 7.297 8,431,915 -0.04(-0.53%)
Oct 04, 2023 7.316 7.336 7.244 7.336 8,110,754 +0.07(+0.93%)
Oct 03, 2023 7.336 7.345 7.239 7.268 7,397,842 -0.09(-1.19%)
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.