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 (%)
Feb 28, 2017 8.762 8.896 8.758 8.841 3,097,727 +0.00(+0.00%)
Feb 27, 2017 8.801 8.857 8.777 8.841 2,836,825 -0.03(-0.36%)
Feb 24, 2017 8.817 8.912 8.785 8.872 5,513,056 -0.20(-2.18%)
Feb 23, 2017 8.936 9.094 8.864 9.070 7,962,887 -0.17(-1.88%)
Feb 22, 2017 9.165 9.267 9.165 9.244 2,854,843 -0.02(-0.26%)
Feb 21, 2017 9.212 9.319 9.204 9.267 2,975,855 -0.03(-0.34%)
Feb 17, 2017 9.299 9.299 9.299 0 -0.09(-1.01%)
Feb 16, 2017 9.433 9.449 9.346 9.394 5,595,530 +0.00(+0.00%)
Feb 15, 2017 9.394 9.425 9.370 9.394 3,306,409 +0.11(+1.19%)
Feb 14, 2017 9.157 9.291 9.153 9.283 5,689,852 +0.14(+1.56%)
Feb 13, 2017 9.094 9.204 9.094 9.141 3,039,737 +0.13(+1.40%)
Feb 10, 2017 9.007 9.054 8.952 9.015 2,569,291 -0.04(-0.44%)
Feb 09, 2017 8.904 9.094 8.975 9.054 3,071,434 +0.15(+1.69%)
Feb 08, 2017 8.833 8.920 8.746 8.904 3,500,874 -0.02(-0.27%)
Feb 07, 2017 8.936 8.936 8.864 8.928 3,551,559 +0.00(+0.00%)
Feb 06, 2017 9.030 9.046 8.904 8.928 3,944,740 -0.12(-1.31%)
Feb 03, 2017 8.999 9.086 8.975 9.046 5,383,523 +0.26(+2.97%)
Feb 02, 2017 8.793 8.825 8.738 8.785 5,368,856 -0.09(-0.98%)
Feb 01, 2017 8.904 8.928 8.849 8.872 3,821,228 +0.13(+1.45%)
Jan 31, 2017 8.785 8.801 8.691 8.746 4,384,472 -0.09(-1.07%)
Jan 30, 2017 8.888 8.896 8.793 8.841 4,501,545 -0.26(-2.86%)
Jan 27, 2017 9.157 9.165 9.086 9.101 1,726,086 -0.13(-1.45%)
Jan 26, 2017 9.275 9.291 9.188 9.236 4,561,315 -0.02(-0.17%)
Jan 25, 2017 9.196 9.252 9.173 9.252 3,830,381 +0.20(+2.18%)
Jan 24, 2017 8.967 9.109 8.959 9.054 3,214,715 +0.17(+1.87%)
Jan 23, 2017 8.785 8.896 8.777 8.888 2,301,153 +0.05(+0.54%)
Jan 20, 2017 8.833 8.868 8.793 8.841 3,032,440 -0.02(-0.27%)
Jan 19, 2017 8.912 8.928 8.809 8.864 2,974,228 +0.01(+0.09%)
Jan 18, 2017 8.833 8.864 8.777 8.857 5,078,092 -0.10(-1.15%)
Jan 17, 2017 9.165 9.173 8.959 8.959 8,418,995 -0.03(-0.35%)
Jan 13, 2017 8.991 8.991 8.991 0 -0.01(-0.09%)
Jan 12, 2017 9.046 9.078 8.949 8.999 3,840,734 -0.07(-0.78%)
Jan 11, 2017 8.880 9.078 8.876 9.070 5,184,664 +0.02(+0.17%)
Jan 10, 2017 9.022 9.117 8.999 9.054 2,845,551 +0.10(+1.15%)
Jan 09, 2017 8.959 9.022 8.912 8.951 3,644,929 -0.17(-1.82%)
Jan 06, 2017 9.125 9.149 9.086 9.117 2,998,551 +0.00(+0.00%)
Jan 05, 2017 9.141 9.172 9.046 9.117 4,003,721 -0.05(-0.52%)
Jan 04, 2017 9.038 9.165 9.007 9.165 2,929,488 +0.18(+2.02%)
Jan 03, 2017 8.991 9.046 8.936 8.983 4,975,066 +0.29(+3.36%)
Dec 30, 2016 8.691 8.691 8.691 0 +0.12(+1.38%)
Dec 29, 2016 8.564 8.588 8.533 8.572 2,494,491 -0.03(-0.37%)
Dec 28, 2016 8.651 8.691 8.604 8.604 3,077,924 -0.16(-1.80%)
Dec 27, 2016 8.730 8.785 8.714 8.762 2,065,136 +0.04(+0.45%)
Dec 23, 2016 8.722 8.722 8.722 0 -0.02(-0.27%)
Dec 22, 2016 8.809 8.849 8.714 8.746 5,415,820 -0.16(-1.77%)
Dec 21, 2016 8.883 8.928 8.864 8.904 2,643,931 +0.02(+0.18%)
Dec 20, 2016 8.833 8.904 8.809 8.888 4,024,713 +0.18(+2.09%)
Dec 19, 2016 8.714 8.730 8.659 8.706 5,332,358 -0.21(-2.39%)
Dec 16, 2016 8.951 8.991 8.912 8.920 3,915,141 -0.06(-0.62%)
Dec 15, 2016 8.967 9.022 8.936 8.975 5,410,102 +0.17(+1.88%)
Dec 14, 2016 8.967 8.983 8.785 8.809 9,599,754 -0.37(-4.04%)
Dec 13, 2016 9.149 9.216 9.113 9.180 8,611,176 +0.12(+1.31%)
Dec 12, 2016 9.165 9.188 9.022 9.062 5,333,932 -0.21(-2.30%)
Dec 09, 2016 9.188 9.291 9.137 9.275 6,013,894 -0.20(-2.09%)
Dec 08, 2016 9.441 9.520 9.386 9.473 9,364,412 +0.07(+0.76%)
Dec 07, 2016 9.228 9.410 9.220 9.402 11,348,345 +0.24(+2.67%)
Dec 06, 2016 9.022 9.165 8.924 9.157 12,591,597 +0.49(+5.65%)
Dec 05, 2016 8.572 8.706 8.572 8.667 7,330,413 +0.21(+2.52%)
Dec 02, 2016 8.454 8.525 8.406 8.454 5,853,186 -0.17(-1.92%)
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.