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 (%)
Mar 29, 2018 9.469 9.469 9.469 0 +0.05(+0.51%)
Mar 28, 2018 9.389 9.461 9.333 9.421 5,313,242 +0.05(+0.51%)
Mar 27, 2018 9.541 9.541 9.325 9.373 9,897,521 -0.22(-2.26%)
Mar 26, 2018 9.525 9.589 9.433 9.589 5,170,706 +0.30(+3.28%)
Mar 23, 2018 9.405 9.421 9.273 9.285 7,882,320 -0.11(-1.19%)
Mar 22, 2018 9.477 9.517 9.365 9.397 5,529,982 -0.27(-2.82%)
Mar 21, 2018 9.733 9.742 9.565 9.669 3,338,474 -0.10(-1.07%)
Mar 20, 2018 9.814 9.838 9.750 9.774 3,328,259 -0.10(-1.05%)
Mar 19, 2018 9.958 9.991 9.790 9.878 6,952,424 +0.46(+4.85%)
Mar 16, 2018 9.397 9.477 9.389 9.421 5,049,668 +0.08(+0.86%)
Mar 15, 2018 9.285 9.405 9.272 9.341 5,059,906 +0.01(+0.09%)
Mar 14, 2018 9.381 9.399 9.303 9.333 6,661,520 -0.09(-0.94%)
Mar 13, 2018 9.493 9.501 9.400 9.421 2,842,855 -0.09(-0.93%)
Mar 12, 2018 9.453 9.549 9.429 9.509 3,620,427 +0.08(+0.85%)
Mar 09, 2018 9.397 9.461 9.389 9.429 3,680,686 -0.06(-0.68%)
Mar 08, 2018 9.469 9.493 9.413 9.493 5,423,274 +0.03(+0.34%)
Mar 07, 2018 9.477 9.349 9.461 4,591,969 -0.04(-0.42%)
Mar 06, 2018 9.461 9.532 9.433 9.501 3,411,360 +0.19(+2.07%)
Mar 05, 2018 9.101 9.349 9.069 9.309 6,042,322 +0.08(+0.87%)
Mar 02, 2018 9.101 9.229 9.029 9.229 5,478,924 -0.04(-0.43%)
Mar 01, 2018 9.341 9.357 9.193 9.269 5,431,427 -0.14(-1.53%)
Feb 28, 2018 9.517 9.545 9.397 9.413 5,015,714 +0.02(+0.26%)
Feb 27, 2018 9.397 9.477 9.385 9.389 4,849,426 +0.00(+0.00%)
Feb 26, 2018 9.413 9.413 9.301 9.389 4,404,581 +0.00(+0.00%)
Feb 23, 2018 9.437 9.453 9.333 9.389 5,008,375 +0.03(+0.34%)
Feb 22, 2018 9.357 6,210,049 +0.28(+3.09%)
Feb 21, 2018 9.037 9.165 9.033 9.077 4,164,114 +0.04(+0.44%)
Feb 20, 2018 9.053 9.101 9.008 9.037 4,931,081 -0.04(-0.44%)
Feb 16, 2018 9.077 9.077 9.077 0 +0.05(+0.53%)
Feb 15, 2018 9.012 9.037 8.924 9.029 5,464,465 +0.11(+1.26%)
Feb 14, 2018 8.628 8.916 8.620 8.916 6,490,830 +0.22(+2.58%)
Feb 13, 2018 8.644 8.700 8.620 8.692 5,269,422 +0.04(+0.46%)
Feb 12, 2018 8.636 8.676 8.532 8.652 9,668,709 +0.04(+0.47%)
Feb 09, 2018 8.580 8.676 8.340 8.612 11,426,869 +0.05(+0.56%)
Feb 08, 2018 8.868 8.868 8.596 8.564 16,383,450 +0.06(+0.66%)
Feb 07, 2018 8.556 8.636 8.444 8.508 6,694,386 -0.06(-0.75%)
Feb 06, 2018 8.340 8.608 8.316 8.572 8,246,831 +0.09(+1.04%)
Feb 05, 2018 8.716 8.740 8.356 8.484 6,730,396 -0.30(-3.46%)
Feb 02, 2018 8.956 8.964 8.773 8.788 3,324,897 -0.31(-3.43%)
Feb 01, 2018 9.021 9.101 8.988 9.101 4,118,562 -0.01(-0.09%)
Jan 31, 2018 9.077 9.173 9.069 9.109 3,568,803 -0.02(-0.18%)
Jan 30, 2018 9.117 9.157 9.101 9.125 3,499,890 -0.24(-2.57%)
Jan 29, 2018 9.373 9.413 9.325 9.365 2,862,766 -0.18(-1.85%)
Jan 26, 2018 9.557 9.581 9.501 9.541 2,804,797 +0.04(+0.42%)
Jan 25, 2018 9.629 9.629 9.473 9.501 4,387,316 +0.00(+0.00%)
Jan 24, 2018 9.533 9.589 9.445 9.501 4,279,664 +0.10(+1.02%)
Jan 23, 2018 9.381 9.405 9.341 9.405 4,368,704 +0.00(+0.00%)
Jan 22, 2018 9.301 9.413 9.269 9.405 6,825,011 +0.48(+5.39%)
Jan 19, 2018 8.876 8.940 8.848 8.924 2,691,347 +0.06(+0.63%)
Jan 18, 2018 8.820 8.892 8.804 8.868 2,184,522 +0.02(+0.18%)
Jan 17, 2018 8.780 8.884 8.728 8.852 2,556,551 +0.07(+0.82%)
Jan 16, 2018 8.772 8.812 8.736 8.780 4,339,510 +0.17(+1.95%)
Jan 12, 2018 8.612 8.612 8.612 0 +0.06(+0.66%)
Jan 11, 2018 8.492 8.576 8.436 8.556 7,362,986 -0.14(-1.66%)
Jan 10, 2018 8.748 8.780 8.692 8.700 3,910,364 -0.04(-0.46%)
Jan 09, 2018 8.700 8.764 8.700 8.740 2,198,564 +0.06(+0.65%)
Jan 08, 2018 8.660 8.708 8.636 8.684 2,893,436 +0.06(+0.65%)
Jan 05, 2018 8.788 8.788 8.612 8.628 4,247,682 -0.22(-2.53%)
Jan 04, 2018 8.836 8.880 8.832 8.852 3,039,999 +0.05(+0.55%)
Jan 03, 2018 8.780 8.820 8.756 8.804 2,612,527 -0.03(-0.36%)
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.