Skip to main content

Barclays Plc ADR (NY: BCS )

9.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 8.665 8.673 8.542 8.586 6,664,498 +0.09(+1.03%)
May 30, 2017 8.546 8.594 8.498 8.498 2,297,606 -0.10(-1.11%)
May 26, 2017 8.610 8.630 8.570 8.594 2,701,353 -0.18(-2.09%)
May 25, 2017 8.801 8.829 8.765 8.777 3,093,948 -0.12(-1.34%)
May 24, 2017 8.905 8.920 8.873 8.897 3,005,280 -0.02(-0.18%)
May 23, 2017 8.889 8.944 8.833 8.912 3,047,962 +0.03(+0.36%)
May 22, 2017 8.912 8.936 8.809 8.881 3,627,348 +0.00(+0.00%)
May 19, 2017 8.761 8.912 8.753 8.881 5,190,535 +0.11(+1.27%)
May 18, 2017 8.681 8.801 8.637 8.769 5,197,018 +0.26(+3.00%)
May 17, 2017 8.705 8.729 8.474 8.514 6,262,461 -0.21(-2.38%)
May 16, 2017 8.753 8.758 8.673 8.721 2,815,387 +0.08(+0.92%)
May 15, 2017 8.522 8.673 8.514 8.641 2,437,726 +0.17(+1.98%)
May 12, 2017 8.418 8.490 8.402 8.474 3,584,873 +0.02(+0.28%)
May 11, 2017 8.482 8.506 8.434 8.450 3,375,327 -0.20(-2.30%)
May 10, 2017 8.562 8.669 8.562 8.649 3,676,691 +0.16(+1.88%)
May 09, 2017 8.474 8.518 8.458 8.490 7,400,575 +0.04(+0.47%)
May 08, 2017 8.506 8.514 8.426 8.450 4,431,552 -0.08(-0.93%)
May 05, 2017 8.562 8.570 8.474 8.530 9,359,480 -0.15(-1.74%)
May 04, 2017 8.665 8.721 8.657 8.681 3,791,884 +0.07(+0.83%)
May 03, 2017 8.586 8.633 8.530 8.610 3,086,018 +0.01(+0.09%)
May 02, 2017 8.626 8.649 8.570 8.602 5,113,546 -0.13(-1.46%)
May 01, 2017 8.657 8.777 8.649 8.729 3,297,598 +0.11(+1.30%)
Apr 28, 2017 8.761 8.761 8.610 8.618 7,999,366 -0.56(-6.08%)
Apr 27, 2017 9.184 9.213 9.160 9.176 7,535,963 +0.04(+0.44%)
Apr 26, 2017 9.064 9.199 9.064 9.136 4,386,690 +0.09(+0.97%)
Apr 25, 2017 9.056 9.104 9.040 9.048 4,048,000 +0.14(+1.52%)
Apr 24, 2017 8.881 8.944 8.865 8.912 5,460,531 +0.49(+5.87%)
Apr 21, 2017 8.466 8.522 8.386 8.418 3,398,512 -0.06(-0.75%)
Apr 20, 2017 8.450 8.506 8.450 8.482 3,197,439 +0.06(+0.66%)
Apr 19, 2017 8.514 8.554 8.410 8.426 3,346,649 -0.02(-0.19%)
Apr 18, 2017 8.378 8.474 8.354 8.442 4,393,340 -0.08(-0.94%)
Apr 17, 2017 8.402 8.538 8.358 8.522 2,917,128 +0.15(+1.81%)
Apr 13, 2017 8.394 8.494 8.362 8.370 4,131,299 -0.14(-1.69%)
Apr 12, 2017 8.522 8.562 8.482 8.514 3,068,215 -0.07(-0.84%)
Apr 11, 2017 8.578 8.594 8.482 8.586 3,300,922 +0.05(+0.56%)
Apr 10, 2017 8.538 8.578 8.506 8.538 2,714,692 +0.02(+0.28%)
Apr 07, 2017 8.498 8.570 8.466 8.514 4,859,813 -0.06(-0.74%)
Apr 06, 2017 8.562 8.626 8.538 8.578 3,396,997 -0.03(-0.37%)
Apr 05, 2017 8.689 8.741 8.594 8.610 4,436,295 -0.05(-0.55%)
Apr 04, 2017 8.681 8.689 8.586 8.657 5,396,271 -0.19(-2.16%)
Apr 03, 2017 8.897 8.920 8.745 8.849 3,886,285 -0.11(-1.25%)
Mar 31, 2017 8.976 9.016 8.952 8.960 2,361,368 -0.13(-1.40%)
Mar 30, 2017 8.984 9.104 8.972 9.088 2,384,608 +0.10(+1.15%)
Mar 29, 2017 8.960 9.008 8.897 8.984 2,781,146 -0.08(-0.88%)
Mar 28, 2017 8.976 9.096 8.976 9.064 3,440,649 +0.04(+0.44%)
Mar 27, 2017 8.873 9.024 8.865 9.024 3,749,523 +0.05(+0.53%)
Mar 24, 2017 8.984 9.016 8.910 8.976 4,177,896 +0.02(+0.27%)
Mar 23, 2017 8.905 8.984 8.873 8.952 5,841,574 +0.04(+0.45%)
Mar 22, 2017 8.873 8.960 8.841 8.912 7,286,897 -0.09(-0.97%)
Mar 21, 2017 9.215 9.215 8.980 9.000 12,368,953 +0.08(+0.89%)
Mar 20, 2017 9.024 9.052 8.912 8.920 2,774,335 -0.14(-1.58%)
Mar 17, 2017 9.168 9.184 9.008 9.064 4,191,830 +0.01(+0.09%)
Mar 16, 2017 8.984 9.072 8.984 9.056 3,907,881 +0.23(+2.62%)
Mar 15, 2017 8.849 8.893 8.793 8.825 4,253,337 +0.04(+0.45%)
Mar 14, 2017 8.777 8.809 8.729 8.785 3,157,754 -0.15(-1.69%)
Mar 13, 2017 8.968 9.008 8.928 8.936 2,133,120 -0.04(-0.44%)
Mar 10, 2017 8.984 9.016 8.905 8.976 3,704,841 +0.02(+0.18%)
Mar 09, 2017 9.000 9.020 8.928 8.960 2,134,119 +0.02(+0.27%)
Mar 08, 2017 8.976 9.024 8.936 8.936 4,593,721 +0.14(+1.54%)
Mar 07, 2017 8.817 8.865 8.777 8.801 3,017,691 -0.03(-0.36%)
Mar 06, 2017 8.920 8.924 8.825 8.833 2,945,984 -0.20(-2.21%)
Mar 03, 2017 8.928 9.064 8.920 9.032 4,638,205 +0.13(+1.43%)
Mar 02, 2017 9.024 9.040 8.889 8.905 3,294,985 -0.14(-1.59%)
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.