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 (%)
Nov 30, 2020 6.382 6.409 6.242 6.251 6,455,996 -0.29(-4.43%)
Nov 27, 2020 6.496 6.575 6.488 6.540 3,140,369 -0.17(-2.49%)
Nov 25, 2020 6.707 6.742 6.611 6.707 3,804,461 -0.33(-4.74%)
Nov 24, 2020 6.839 7.067 6.812 7.041 5,435,495 +0.47(+7.08%)
Nov 23, 2020 6.523 6.606 6.479 6.575 3,597,987 +0.17(+2.60%)
Nov 20, 2020 6.426 6.461 6.365 6.409 2,944,672 -0.04(-0.68%)
Nov 19, 2020 6.409 6.479 6.373 6.452 4,520,309 +0.00(+0.00%)
Nov 18, 2020 6.523 6.600 6.452 6.452 3,797,258 +0.04(+0.68%)
Nov 17, 2020 6.277 6.426 6.242 6.409 2,458,297 +0.07(+1.11%)
Nov 16, 2020 6.373 6.400 6.277 6.338 4,546,853 +0.13(+2.12%)
Nov 13, 2020 6.136 6.207 6.119 6.207 3,098,792 +0.23(+3.82%)
Nov 12, 2020 5.970 6.093 5.935 5.978 3,971,152 -0.21(-3.40%)
Nov 11, 2020 6.312 6.312 6.136 6.189 7,790,487 +0.00(+0.00%)
Nov 10, 2020 6.119 6.251 6.075 6.189 6,814,945 +0.15(+2.47%)
Nov 09, 2020 5.856 6.093 5.803 6.040 10,925,237 +0.96(+18.83%)
Nov 06, 2020 5.197 5.197 5.083 5.083 2,926,219 +0.02(+0.35%)
Nov 05, 2020 4.943 5.083 4.925 5.065 4,345,412 +0.12(+2.49%)
Nov 04, 2020 5.039 5.105 4.943 4.943 4,406,816 -0.22(-4.25%)
Nov 03, 2020 5.101 5.197 5.074 5.162 4,002,161 +0.32(+6.72%)
Nov 02, 2020 4.785 4.850 4.732 4.837 3,912,446 -0.02(-0.36%)
Oct 30, 2020 4.837 4.864 4.736 4.855 4,572,097 +0.08(+1.65%)
Oct 29, 2020 4.741 4.827 4.662 4.776 6,263,569 +0.10(+2.06%)
Oct 28, 2020 4.705 4.749 4.653 4.679 4,942,154 -0.14(-2.91%)
Oct 27, 2020 5.022 5.022 4.811 4.820 4,421,710 -0.22(-4.36%)
Oct 26, 2020 5.092 5.109 4.986 5.039 5,411,585 -0.08(-1.54%)
Oct 23, 2020 5.127 5.127 5.039 5.118 5,651,389 +0.29(+6.00%)
Oct 22, 2020 4.697 4.846 4.688 4.828 4,118,339 +0.12(+2.61%)
Oct 21, 2020 4.741 4.789 4.697 4.705 2,466,792 -0.01(-0.19%)
Oct 20, 2020 4.688 4.767 4.675 4.714 2,827,674 +0.07(+1.51%)
Oct 19, 2020 4.635 4.701 4.591 4.644 2,389,064 +0.03(+0.57%)
Oct 16, 2020 4.574 4.626 4.540 4.618 2,421,031 +0.06(+1.35%)
Oct 15, 2020 4.468 4.556 4.451 4.556 2,610,453 -0.04(-0.76%)
Oct 14, 2020 4.653 4.670 4.583 4.591 3,910,200 -0.02(-0.38%)
Oct 13, 2020 4.697 4.697 4.591 4.609 4,455,751 -0.26(-5.41%)
Oct 12, 2020 4.811 4.872 4.793 4.872 2,566,389 +0.00(+0.00%)
Oct 09, 2020 4.916 4.922 4.846 4.872 2,588,364 +0.01(+0.18%)
Oct 08, 2020 4.837 4.872 4.798 4.864 2,106,117 +0.13(+2.78%)
Oct 07, 2020 4.793 4.837 4.697 4.732 3,102,803 +0.10(+2.08%)
Oct 06, 2020 4.688 4.732 4.611 4.635 6,928,269 +0.13(+2.92%)
Oct 05, 2020 4.451 4.517 4.447 4.504 2,960,988 +0.04(+0.98%)
Oct 02, 2020 4.337 4.486 4.337 4.460 3,693,627 +0.07(+1.60%)
Oct 01, 2020 4.407 4.433 4.346 4.389 2,271,367 -0.01(-0.20%)
Sep 30, 2020 4.442 4.477 4.381 4.398 3,418,855 +0.04(+1.01%)
Sep 29, 2020 4.381 4.407 4.319 4.354 4,216,738 -0.03(-0.60%)
Sep 28, 2020 4.328 4.416 4.328 4.381 3,971,246 +0.25(+6.17%)
Sep 25, 2020 4.056 4.126 4.038 4.126 3,628,129 -0.04(-1.05%)
Sep 24, 2020 4.196 4.214 4.113 4.170 6,051,346 +0.10(+2.37%)
Sep 23, 2020 4.231 4.253 4.073 4.073 2,749,916 -0.04(-0.85%)
Sep 22, 2020 4.179 4.205 4.078 4.109 3,062,348 -0.05(-1.27%)
Sep 21, 2020 4.170 4.214 4.109 4.161 4,398,823 -0.25(-5.58%)
Sep 18, 2020 4.460 4.460 4.394 4.407 3,549,532 -0.15(-3.28%)
Sep 17, 2020 4.512 4.583 4.495 4.556 3,808,328 -0.09(-1.89%)
Sep 16, 2020 4.574 4.697 4.547 4.644 3,147,777 +0.06(+1.34%)
Sep 15, 2020 4.626 4.635 4.583 4.583 3,152,473 -0.06(-1.32%)
Sep 14, 2020 4.644 4.679 4.626 4.644 2,220,278 +0.04(+0.76%)
Sep 11, 2020 4.591 4.635 4.556 4.609 3,913,244 -0.04(-0.94%)
Sep 10, 2020 4.776 4.802 4.644 4.653 3,154,860 -0.08(-1.67%)
Sep 09, 2020 4.714 4.767 4.688 4.732 2,376,866 +0.03(+0.56%)
Sep 08, 2020 4.749 4.767 4.697 4.705 4,318,335 -0.28(-5.63%)
Sep 04, 2020 4.960 5.022 4.864 4.986 3,962,795 +0.14(+2.90%)
Sep 03, 2020 4.986 5.022 4.828 4.846 3,523,207 -0.01(-0.18%)
Sep 02, 2020 4.828 4.864 4.789 4.855 3,190,522 -0.06(-1.25%)
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.