Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc ADR (NY: BCS )

9.350 +0.110 (+1.19%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.336 6.438 6.322 6.392 9,088,280 +0.00(+0.00%)
Oct 28, 2022 6.327 6.410 6.274 6.392 6,523,342 -0.06(-1.00%)
Oct 27, 2022 6.484 6.567 6.456 6.456 7,231,340 -0.01(-0.14%)
Oct 26, 2022 6.447 6.530 6.433 6.465 7,285,406 -0.01(-0.14%)
Oct 25, 2022 6.308 6.507 6.290 6.475 13,390,903 +0.18(+2.79%)
Oct 24, 2022 6.318 6.382 6.281 6.299 10,382,011 +0.15(+2.40%)
Oct 21, 2022 5.948 6.170 5.921 6.151 11,989,479 +0.08(+1.37%)
Oct 20, 2022 6.124 6.225 6.022 6.068 9,980,728 +0.02(+0.31%)
Oct 19, 2022 6.096 6.133 5.990 6.050 8,948,371 -0.20(-3.25%)
Oct 18, 2022 6.299 6.322 6.198 6.253 12,428,139 +0.10(+1.65%)
Oct 17, 2022 6.207 6.258 6.151 6.151 11,089,438 +0.21(+3.58%)
Oct 14, 2022 6.105 6.160 5.930 5.939 16,478,535 -0.12(-1.98%)
Oct 13, 2022 5.810 6.133 5.740 6.059 19,679,548 +0.47(+8.43%)
Oct 12, 2022 5.459 5.648 5.436 5.588 15,538,402 -0.06(-1.14%)
Oct 11, 2022 5.800 5.847 5.637 5.653 17,269,126 -0.21(-3.62%)
Oct 10, 2022 5.967 5.994 5.828 5.865 13,716,524 -0.07(-1.24%)
Oct 07, 2022 5.994 6.013 5.911 5.939 10,356,240 -0.08(-1.38%)
Oct 06, 2022 6.105 6.133 5.999 6.022 9,606,008 -0.24(-3.83%)
Oct 05, 2022 6.225 6.299 6.161 6.262 10,506,953 -0.17(-2.59%)
Oct 04, 2022 6.336 6.484 6.318 6.429 11,266,578 +0.32(+5.29%)
Oct 03, 2022 6.068 6.170 5.990 6.105 11,565,409 +0.19(+3.28%)
Sep 30, 2022 5.902 6.022 5.874 5.911 12,113,929 -0.07(-1.23%)
Sep 29, 2022 5.902 5.994 5.833 5.985 17,420,554 -0.17(-2.70%)
Sep 28, 2022 5.893 6.170 5.874 6.151 18,546,744 -0.06(-0.89%)
Sep 27, 2022 6.373 6.392 6.161 6.207 18,244,678 -0.17(-2.61%)
Sep 26, 2022 6.465 6.562 6.318 6.373 17,295,090 -0.17(-2.54%)
Sep 23, 2022 6.752 6.752 6.470 6.539 20,590,334 -0.42(-5.98%)
Sep 22, 2022 7.112 7.130 6.927 6.955 9,077,575 +0.00(+0.00%)
Sep 21, 2022 7.149 7.158 6.946 6.955 9,524,208 -0.28(-3.83%)
Sep 20, 2022 7.315 7.352 7.186 7.232 6,450,803 -0.12(-1.63%)
Sep 19, 2022 7.204 7.361 7.168 7.352 6,112,986 +0.04(+0.50%)
Sep 16, 2022 7.352 7.380 7.253 7.315 8,006,002 -0.09(-1.25%)
Sep 15, 2022 7.334 7.505 7.329 7.408 15,767,278 +0.07(+1.01%)
Sep 14, 2022 7.371 7.423 7.297 7.334 9,562,868 -0.03(-0.38%)
Sep 13, 2022 7.481 7.578 7.352 7.361 6,868,781 -0.26(-3.39%)
Sep 12, 2022 7.583 7.712 7.574 7.620 6,141,399 +0.22(+3.00%)
Sep 09, 2022 7.361 7.415 7.343 7.398 5,695,296 +0.16(+2.17%)
Sep 08, 2022 7.038 7.241 7.015 7.241 5,849,860 +0.12(+1.69%)
Sep 07, 2022 7.029 7.140 7.020 7.121 5,905,071 -0.11(-1.53%)
Sep 06, 2022 7.352 7.366 7.195 7.232 7,668,735 +0.10(+1.42%)
Sep 02, 2022 7.223 7.375 7.116 7.130 10,268,373 +0.10(+1.45%)
Sep 01, 2022 7.047 7.066 6.937 7.029 5,419,327 -0.17(-2.31%)
Aug 31, 2022 7.204 7.260 7.181 7.195 5,253,783 -0.01(-0.13%)
Aug 30, 2022 7.297 7.315 7.154 7.204 5,127,828 +0.09(+1.30%)
Aug 29, 2022 7.047 7.154 7.043 7.112 4,559,092 +0.00(+0.00%)
Aug 26, 2022 7.371 7.384 7.112 7.112 6,200,423 -0.25(-3.39%)
Aug 25, 2022 7.251 7.361 7.237 7.361 5,625,022 +0.15(+2.05%)
Aug 24, 2022 7.140 7.269 7.117 7.214 5,907,237 -0.05(-0.64%)
Aug 23, 2022 7.278 7.335 7.255 7.260 5,914,194 +0.06(+0.90%)
Aug 22, 2022 7.204 7.232 7.154 7.195 7,306,988 -0.14(-1.89%)
Aug 19, 2022 7.445 7.445 7.308 7.334 7,058,942 -0.25(-3.29%)
Aug 18, 2022 7.629 7.629 7.546 7.583 5,004,756 -0.07(-0.97%)
Aug 17, 2022 7.666 7.708 7.611 7.657 7,125,884 -0.14(-1.78%)
Aug 16, 2022 7.731 7.805 7.722 7.795 5,933,612 -0.07(-0.94%)
Aug 15, 2022 7.832 7.888 7.763 7.869 5,165,460 -0.05(-0.58%)
Aug 12, 2022 7.823 7.916 7.805 7.916 6,260,476 +0.11(+1.42%)
Aug 11, 2022 7.786 7.837 7.745 7.805 8,214,883 +0.08(+1.00%)
Aug 10, 2022 7.599 7.773 7.599 7.727 7,875,782 +0.28(+3.80%)
Aug 09, 2022 7.481 7.517 7.408 7.444 4,152,841 +0.03(+0.37%)
Aug 08, 2022 7.453 7.499 7.403 7.417 4,046,953 +0.04(+0.49%)
Aug 05, 2022 7.253 7.408 7.239 7.380 7,469,709 +0.08(+1.12%)
Aug 04, 2022 7.271 7.317 7.248 7.298 5,067,929 -0.06(-0.87%)
Aug 03, 2022 7.298 7.408 7.280 7.362 5,244,240 +0.19(+2.67%)
Aug 02, 2022 7.298 7.312 7.171 7.171 6,374,339 -0.13(-1.75%)
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.