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 (%)
Mar 29, 2019 6.699 6.711 6.590 6.649 4,873,770 -0.02(-0.25%)
Mar 28, 2019 6.699 6.712 6.624 6.665 5,525,447 -0.17(-2.55%)
Mar 27, 2019 6.881 6.915 6.784 6.840 4,286,083 +0.09(+1.35%)
Mar 26, 2019 6.757 6.790 6.707 6.748 3,839,042 -0.01(-0.12%)
Mar 25, 2019 6.798 6.840 6.723 6.757 3,991,898 -0.03(-0.49%)
Mar 22, 2019 6.840 6.865 6.757 6.790 4,806,147 -0.17(-2.39%)
Mar 21, 2019 7.006 7.023 6.915 6.956 4,997,203 -0.19(-2.67%)
Mar 20, 2019 7.280 7.289 7.131 7.147 5,895,587 -0.20(-2.71%)
Mar 19, 2019 7.422 7.438 7.330 7.347 4,534,830 +0.06(+0.80%)
Mar 18, 2019 7.272 7.314 7.247 7.289 3,216,523 +0.00(+0.00%)
Mar 15, 2019 7.247 7.321 7.239 7.289 2,614,424 +0.06(+0.80%)
Mar 14, 2019 7.264 7.272 7.222 7.230 2,207,760 +0.03(+0.46%)
Mar 13, 2019 7.164 7.222 7.139 7.197 4,155,871 +0.12(+1.76%)
Mar 12, 2019 7.106 7.122 7.048 7.072 4,260,236 +0.07(+0.95%)
Mar 11, 2019 6.906 7.023 6.898 7.006 4,126,045 +0.12(+1.69%)
Mar 08, 2019 6.831 6.890 6.823 6.890 4,161,926 -0.11(-1.54%)
Mar 07, 2019 7.081 7.081 6.940 6.998 7,632,867 -0.17(-2.32%)
Mar 06, 2019 7.239 7.247 7.139 7.164 4,526,060 -0.06(-0.81%)
Mar 05, 2019 7.156 7.230 7.101 7.222 4,637,468 +0.07(+1.05%)
Mar 04, 2019 7.189 7.230 7.106 7.147 2,977,078 +0.03(+0.47%)
Mar 01, 2019 7.156 7.230 7.081 7.114 3,725,748 -0.08(-1.15%)
Feb 28, 2019 7.239 7.314 7.172 7.197 4,687,011 -0.04(-0.58%)
Feb 27, 2019 7.207 7.280 7.182 7.239 6,975,574 +0.22(+3.12%)
Feb 26, 2019 6.988 7.085 6.963 7.020 4,960,058 +0.31(+4.59%)
Feb 25, 2019 6.679 6.777 6.671 6.712 3,182,267 +0.09(+1.35%)
Feb 22, 2019 6.671 6.671 6.582 6.622 4,051,823 -0.17(-2.51%)
Feb 21, 2019 6.825 6.850 6.752 6.793 3,380,108 -0.02(-0.24%)
Feb 20, 2019 6.768 6.841 6.744 6.809 4,542,900 +0.07(+1.08%)
Feb 19, 2019 6.647 6.760 6.639 6.736 5,233,641 +0.09(+1.34%)
Feb 15, 2019 6.598 6.671 6.590 6.647 2,058,010 +0.11(+1.74%)
Feb 14, 2019 6.517 6.566 6.492 6.533 2,132,007 -0.04(-0.62%)
Feb 13, 2019 6.622 6.647 6.574 6.574 1,836,086 -0.02(-0.37%)
Feb 12, 2019 6.582 6.647 6.582 6.598 2,387,885 +0.06(+0.99%)
Feb 11, 2019 6.566 6.594 6.509 6.533 3,186,893 -0.06(-0.98%)
Feb 08, 2019 6.582 6.598 6.501 6.598 3,571,021 -0.02(-0.25%)
Feb 07, 2019 6.712 6.727 6.598 6.614 3,156,034 -0.15(-2.28%)
Feb 06, 2019 6.744 6.809 6.736 6.768 2,628,948 +0.00(+0.00%)
Feb 05, 2019 6.760 6.793 6.720 6.768 2,378,221 +0.02(+0.36%)
Feb 04, 2019 6.703 6.752 6.695 6.744 1,899,683 +0.03(+0.48%)
Feb 01, 2019 6.695 6.777 6.675 6.712 5,694,461 -0.07(-1.08%)
Jan 31, 2019 6.712 6.793 6.663 6.785 4,996,986 -0.10(-1.41%)
Jan 30, 2019 6.866 6.939 6.833 6.882 2,386,791 +0.02(+0.24%)
Jan 29, 2019 6.890 6.955 6.858 6.866 3,439,139 -0.01(-0.12%)
Jan 28, 2019 6.793 6.906 6.793 6.874 5,206,556 -0.12(-1.74%)
Jan 25, 2019 6.947 7.052 6.947 6.996 2,987,084 +0.11(+1.65%)
Jan 24, 2019 6.850 6.898 6.809 6.882 3,012,773 -0.02(-0.35%)
Jan 23, 2019 6.890 6.910 6.858 6.906 1,933,408 +0.08(+1.19%)
Jan 22, 2019 6.809 6.874 6.801 6.825 3,078,168 -0.13(-1.87%)
Jan 18, 2019 6.939 6.971 6.890 6.955 3,489,573 +0.16(+2.39%)
Jan 17, 2019 6.720 6.841 6.679 6.793 3,938,439 +0.02(+0.24%)
Jan 16, 2019 6.687 6.809 6.680 6.777 5,559,706 +0.11(+1.58%)
Jan 15, 2019 6.590 6.683 6.501 6.671 6,906,984 -0.03(-0.48%)
Jan 14, 2019 6.549 6.736 6.541 6.703 5,920,010 +0.12(+1.85%)
Jan 11, 2019 6.484 6.598 6.468 6.582 6,733,323 +0.00(+0.00%)
Jan 10, 2019 6.492 6.598 6.492 6.582 2,522,529 +0.08(+1.25%)
Jan 09, 2019 6.492 6.509 6.436 6.501 3,459,584 +0.00(+0.00%)
Jan 08, 2019 6.533 6.549 6.452 6.501 2,599,144 +0.04(+0.63%)
Jan 07, 2019 6.403 6.484 6.371 6.460 3,752,008 +0.06(+1.02%)
Jan 04, 2019 6.371 6.419 6.322 6.395 3,678,961 +0.25(+4.10%)
Jan 03, 2019 6.176 6.208 6.103 6.144 3,587,564 -0.02(-0.39%)
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.