Skip to main content

Barclays Plc ADR (NY: BCS )

7.820 -0.070 (-0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 7.774 7.808 7.697 7.791 8,251,372 +0.16(+2.13%)
Aug 30, 2016 7.595 7.637 7.560 7.629 6,581,015 +0.19(+2.53%)
Aug 29, 2016 7.381 7.475 7.338 7.441 4,770,965 +0.03(+0.46%)
Aug 26, 2016 7.483 7.552 7.355 7.406 7,944,994 -0.01(-0.12%)
Aug 25, 2016 7.441 7.471 7.364 7.415 4,774,533 -0.09(-1.14%)
Aug 24, 2016 7.586 7.612 7.475 7.500 7,818,853 +0.08(+1.04%)
Aug 23, 2016 7.441 7.500 7.402 7.423 6,104,592 +0.17(+2.36%)
Aug 22, 2016 7.201 7.270 7.175 7.252 4,142,743 +0.03(+0.47%)
Aug 19, 2016 7.184 7.252 7.150 7.218 3,230,214 -0.06(-0.82%)
Aug 18, 2016 7.244 7.295 7.210 7.278 3,109,425 +0.06(+0.83%)
Aug 17, 2016 7.158 7.244 7.133 7.218 4,707,565 -0.03(-0.47%)
Aug 16, 2016 7.270 7.295 7.235 7.252 4,644,178 +0.00(+0.00%)
Aug 15, 2016 7.270 7.304 7.218 7.252 4,751,115 +0.01(+0.12%)
Aug 12, 2016 7.338 7.338 7.210 7.244 4,719,504 -0.03(-0.47%)
Aug 11, 2016 7.261 7.304 7.235 7.278 4,254,541 +0.03(+0.47%)
Aug 10, 2016 7.338 7.347 7.218 7.244 6,883,616 +0.04(+0.51%)
Aug 09, 2016 7.165 7.282 7.165 7.207 6,841,894 +0.11(+1.56%)
Aug 08, 2016 7.046 7.122 7.012 7.097 9,840,280 +0.22(+3.21%)
Aug 05, 2016 6.799 6.884 6.791 6.876 5,780,050 +0.11(+1.63%)
Aug 04, 2016 6.774 6.833 6.731 6.765 6,616,271 -0.08(-1.12%)
Aug 03, 2016 6.765 6.850 6.748 6.842 7,377,815 +0.18(+2.68%)
Aug 02, 2016 6.740 6.765 6.629 6.663 10,567,428 -0.13(-1.88%)
Aug 01, 2016 6.850 6.935 6.774 6.791 10,302,224 -0.21(-3.03%)
Jul 29, 2016 7.165 7.182 6.978 7.003 17,829,882 +0.34(+5.10%)
Jul 28, 2016 6.689 6.706 6.621 6.663 7,182,917 -0.10(-1.51%)
Jul 27, 2016 6.774 6.833 6.714 6.765 9,464,298 +0.03(+0.50%)
Jul 26, 2016 6.731 6.774 6.689 6.731 10,039,539 -0.05(-0.75%)
Jul 25, 2016 6.791 6.825 6.748 6.782 5,361,437 -0.03(-0.50%)
Jul 22, 2016 6.876 6.876 6.799 6.816 4,936,756 -0.03(-0.50%)
Jul 21, 2016 6.876 6.961 6.842 6.850 8,065,410 +0.02(+0.25%)
Jul 20, 2016 6.816 6.850 6.782 6.833 6,662,962 +0.09(+1.39%)
Jul 19, 2016 6.740 6.808 6.714 6.740 9,494,270 -0.14(-2.10%)
Jul 18, 2016 6.808 6.927 6.778 6.884 9,261,174 +0.08(+1.25%)
Jul 15, 2016 6.850 6.850 6.740 6.799 7,657,254 -0.02(-0.25%)
Jul 14, 2016 6.825 6.867 6.723 6.816 24,294,784 +0.20(+3.08%)
Jul 13, 2016 6.689 6.731 6.553 6.612 22,026,944 -0.14(-2.14%)
Jul 12, 2016 6.859 6.876 6.723 6.757 36,376,980 +0.24(+3.65%)
Jul 11, 2016 6.485 6.544 6.417 6.519 16,172,957 +0.30(+4.78%)
Jul 08, 2016 6.306 6.000 6.000 6.221 13,744,653 +0.22(+3.68%)
Jul 07, 2016 6.119 6.170 5.949 6.000 15,129,570 -0.02(-0.28%)
Jul 06, 2016 5.975 6.017 5.822 6.017 28,702,484 -0.11(-1.80%)
Jul 05, 2016 6.238 6.264 6.077 6.128 19,930,614 -0.32(-5.01%)
Jul 01, 2016 6.468 6.451 6.451 6.451 15,091,698 -0.01(-0.13%)
Jun 30, 2016 6.357 6.519 6.289 6.459 26,311,660 +0.00(+0.00%)
Jun 29, 2016 6.298 6.519 6.243 6.459 37,957,772 +0.25(+4.11%)
Jun 28, 2016 6.179 6.281 6.060 6.204 74,463,640 +0.23(+3.84%)
Jun 27, 2016 5.992 6.111 5.745 5.975 176,515,744 -1.58(-20.92%)
Jun 24, 2016 9.502 7.808 6.910 7.556 88,112,184 -1.95(-20.48%)
Jun 23, 2016 9.400 9.511 9.285 9.502 8,518,345 +0.40(+4.39%)
Jun 22, 2016 9.077 9.256 9.069 9.103 8,388,432 +0.08(+0.85%)
Jun 21, 2016 8.950 9.103 8.865 9.026 8,801,440 +0.30(+3.41%)
Jun 20, 2016 8.831 8.865 8.720 8.729 9,963,735 +0.55(+6.76%)
Jun 17, 2016 8.049 8.193 7.998 8.176 9,634,779 +0.42(+5.48%)
Jun 16, 2016 7.573 7.768 7.462 7.751 6,202,609 +0.01(+0.11%)
Jun 15, 2016 7.828 7.896 7.743 7.743 6,126,866 +0.05(+0.66%)
Jun 14, 2016 7.768 7.853 7.632 7.692 9,106,866 -0.24(-3.00%)
Jun 13, 2016 7.947 8.074 7.913 7.930 6,722,447 -0.20(-2.41%)
Jun 10, 2016 8.338 8.363 8.117 8.125 7,827,734 -0.54(-6.27%)
Jun 09, 2016 8.720 8.720 8.635 8.669 4,234,322 -0.14(-1.64%)
Jun 08, 2016 8.882 8.907 8.771 8.814 5,024,170 -0.09(-1.05%)
Jun 07, 2016 8.958 9.056 8.907 8.907 3,087,891 +0.03(+0.29%)
Jun 06, 2016 8.848 8.916 8.814 8.882 6,260,187 -0.05(-0.57%)
Jun 03, 2016 8.958 8.979 8.788 8.933 3,653,106 -0.03(-0.38%)
Jun 02, 2016 8.890 8.992 8.880 8.967 3,595,751 +0.06(+0.67%)
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.