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 (%)
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%)
Jan 02, 2019 6.006 6.184 6.006 6.168 5,549,943 +0.05(+0.80%)
Dec 31, 2018 6.160 6.200 6.054 6.119 5,783,795 +0.00(+0.00%)
Dec 28, 2018 6.127 6.184 6.054 6.119 7,518,601 +0.09(+1.48%)
Dec 27, 2018 5.989 6.030 5.859 6.030 6,869,922 +0.01(+0.13%)
Dec 26, 2018 5.900 6.022 5.738 6.022 4,789,350 +0.14(+2.34%)
Dec 24, 2018 5.973 5.973 5.819 5.884 3,499,923 -0.08(-1.36%)
Dec 21, 2018 5.997 6.095 5.941 5.965 7,336,852 -0.05(-0.81%)
Dec 20, 2018 6.087 6.103 5.949 6.014 8,070,607 -0.04(-0.67%)
Dec 19, 2018 6.208 6.225 5.997 6.054 5,989,641 -0.11(-1.84%)
Dec 18, 2018 6.265 6.298 6.127 6.168 7,847,867 +0.02(+0.26%)
Dec 17, 2018 6.273 6.273 6.119 6.152 7,872,043 -0.22(-3.44%)
Dec 14, 2018 6.387 6.436 6.355 6.371 5,300,035 -0.05(-0.76%)
Dec 13, 2018 6.517 6.529 6.379 6.419 7,687,693 -0.04(-0.63%)
Dec 12, 2018 6.428 6.566 6.379 6.460 12,839,075 +0.41(+6.70%)
Dec 11, 2018 6.298 6.298 6.022 6.054 12,391,198 -0.15(-2.36%)
Dec 10, 2018 6.290 6.322 6.168 6.200 10,837,373 -0.07(-1.16%)
Dec 07, 2018 6.436 6.501 6.241 6.273 10,093,516 -0.11(-1.78%)
Dec 06, 2018 6.363 6.395 6.290 6.387 11,061,132 -0.02(-0.38%)
Dec 04, 2018 6.630 6.647 6.371 6.411 7,067,618 -0.35(-5.16%)
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.