Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 8.649 8.781 8.601 8.711 10,724,497 -0.40(-4.35%)
Feb 25, 2022 8.975 9.138 9.032 9.107 7,231,585 +0.36(+4.12%)
Feb 24, 2022 8.667 8.755 8.451 8.746 12,063,513 -0.70(-7.45%)
Feb 23, 2022 9.740 9.846 9.434 9.450 6,500,442 +0.24(+2.58%)
Feb 22, 2022 9.204 9.324 9.124 9.212 6,554,417 -0.02(-0.19%)
Feb 18, 2022 9.230 0 -0.04(-0.47%)
Feb 17, 2022 9.415 9.437 9.243 9.274 9,630,144 -0.21(-2.23%)
Feb 16, 2022 9.450 9.560 9.450 9.485 3,816,641 -0.08(-0.83%)
Feb 15, 2022 9.520 9.613 9.507 9.564 6,228,262 +0.17(+1.78%)
Feb 14, 2022 9.600 9.630 9.287 9.397 19,667,516 -0.34(-3.52%)
Feb 11, 2022 9.846 10.06 9.696 9.740 9,732,348 -0.29(-2.90%)
Feb 10, 2022 10.06 10.23 10.01 10.03 3,713,296 -0.02(-0.17%)
Feb 09, 2022 10.07 10.14 10.04 10.05 3,749,148 -0.03(-0.26%)
Feb 08, 2022 9.987 10.07 9.969 10.07 5,304,728 +0.10(+0.97%)
Feb 07, 2022 9.872 10.01 9.846 9.978 3,973,230 +0.13(+1.34%)
Feb 04, 2022 9.644 9.888 9.569 9.846 6,280,759 -0.06(-0.62%)
Feb 03, 2022 10.01 9.886 9.908 5,719,289 -0.04(-0.44%)
Feb 02, 2022 9.890 9.983 9.828 9.952 3,546,013 +0.16(+1.62%)
Feb 01, 2022 9.608 9.811 9.591 9.793 3,285,244 +0.21(+2.20%)
Jan 31, 2022 9.476 9.582 9.582 4,211,103 +0.07(+0.74%)
Jan 28, 2022 9.450 9.520 9.336 9.512 6,798,725 -0.21(-2.17%)
Jan 27, 2022 9.908 9.943 9.617 9.723 9,167,241 +0.01(+0.09%)
Jan 26, 2022 9.881 9.923 9.661 9.714 6,938,765 +0.08(+0.82%)
Jan 25, 2022 9.441 9.692 9.287 9.635 6,348,056 +0.28(+3.01%)
Jan 24, 2022 9.283 9.371 9.019 9.353 7,199,381 -0.20(-2.12%)
Jan 21, 2022 9.714 9.714 9.507 9.556 9,048,262 -0.29(-2.95%)
Jan 20, 2022 9.969 10.07 9.828 9.846 5,895,056 -0.22(-2.18%)
Jan 19, 2022 10.19 10.20 10.04 10.07 11,906,999 -0.20(-1.97%)
Jan 18, 2022 10.37 10.41 10.19 10.27 13,440,603 -0.37(-3.47%)
Jan 14, 2022 10.64 0 +0.02(+0.17%)
Jan 13, 2022 10.58 10.73 10.56 10.62 5,763,331 +0.20(+1.94%)
Jan 12, 2022 10.34 10.44 10.32 10.42 3,610,089 +0.22(+2.16%)
Jan 11, 2022 10.06 10.21 10.02 10.20 5,402,107 +0.04(+0.35%)
Jan 10, 2022 10.14 10.17 10.04 10.16 6,348,409 +0.18(+1.76%)
Jan 07, 2022 9.820 10.00 9.798 9.987 5,065,676 +0.17(+1.70%)
Jan 06, 2022 9.644 9.820 9.600 9.820 3,406,189 +0.31(+3.24%)
Jan 05, 2022 9.652 9.679 9.503 9.512 3,732,516 +0.00(+0.00%)
Jan 04, 2022 9.468 9.600 9.450 9.512 5,027,383 +0.19(+2.08%)
Jan 03, 2022 9.230 9.343 9.212 9.318 3,607,526 +0.21(+2.32%)
Dec 31, 2021 9.080 9.138 9.045 9.107 1,209,984 -0.01(-0.10%)
Dec 30, 2021 9.124 9.164 9.098 9.116 7,263,120 -0.01(-0.10%)
Dec 29, 2021 9.080 9.160 9.063 9.124 9,369,835 -0.03(-0.29%)
Dec 28, 2021 9.036 9.195 9.028 9.151 2,954,499 +0.04(+0.39%)
Dec 27, 2021 9.036 9.116 8.966 9.116 2,480,040 +0.11(+1.17%)
Dec 23, 2021 8.966 9.028 8.957 9.010 5,585,996 +0.10(+1.09%)
Dec 22, 2021 8.843 8.931 8.799 8.913 9,176,789 +0.20(+2.32%)
Dec 21, 2021 8.614 8.729 8.614 8.711 6,779,179 +0.26(+3.12%)
Dec 20, 2021 8.509 8.522 8.372 8.447 5,823,372 -0.04(-0.52%)
Dec 17, 2021 8.614 8.632 8.491 8.491 5,991,997 -0.11(-1.33%)
Dec 16, 2021 8.685 8.755 8.579 8.605 5,989,496 +0.19(+2.30%)
Dec 15, 2021 8.473 8.482 8.333 8.412 5,177,156 -0.06(-0.73%)
Dec 14, 2021 8.482 8.605 8.473 8.473 3,914,033 +0.06(+0.73%)
Dec 13, 2021 8.553 8.570 8.403 8.412 5,328,337 -0.24(-2.75%)
Dec 10, 2021 8.693 8.715 8.610 8.649 3,044,558 +0.03(+0.31%)
Dec 09, 2021 8.658 8.684 8.597 8.623 3,942,124 -0.17(-1.90%)
Dec 08, 2021 8.825 8.874 8.768 8.790 3,422,645 -0.07(-0.79%)
Dec 07, 2021 8.773 8.900 8.764 8.861 4,042,141 +0.06(+0.70%)
Dec 06, 2021 8.834 8.912 8.799 8.799 4,259,625 +0.04(+0.50%)
Dec 03, 2021 8.878 8.878 8.711 8.755 4,172,965 -0.17(-1.87%)
Dec 02, 2021 8.799 8.975 8.781 8.922 3,590,187 +0.22(+2.53%)
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.