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 (%)
Sep 30, 2019 6.271 6.288 6.220 6.229 2,234,858 -0.03(-0.41%)
Sep 27, 2019 6.229 6.280 6.212 6.254 2,524,156 +0.05(+0.82%)
Sep 26, 2019 6.212 6.241 6.195 6.203 3,127,714 +0.04(+0.69%)
Sep 25, 2019 6.093 6.212 6.076 6.161 3,673,873 +0.01(+0.14%)
Sep 24, 2019 6.220 6.229 6.135 6.152 3,072,230 -0.13(-2.03%)
Sep 23, 2019 6.254 6.297 6.220 6.280 2,599,770 -0.08(-1.33%)
Sep 20, 2019 6.381 6.432 6.331 6.364 4,927,525 +0.05(+0.81%)
Sep 19, 2019 6.322 6.381 6.301 6.314 3,743,719 +0.07(+1.09%)
Sep 18, 2019 6.263 6.297 6.203 6.246 5,285,982 -0.10(-1.60%)
Sep 17, 2019 6.331 6.356 6.284 6.348 3,084,006 -0.11(-1.71%)
Sep 16, 2019 6.449 6.488 6.430 6.458 3,505,475 -0.14(-2.06%)
Sep 13, 2019 6.551 6.611 6.530 6.594 7,187,953 +0.35(+5.57%)
Sep 12, 2019 6.161 6.288 6.127 6.246 4,186,005 +0.00(+0.00%)
Sep 11, 2019 6.229 6.246 6.165 6.246 3,700,412 +0.04(+0.68%)
Sep 10, 2019 6.229 6.237 6.152 6.203 6,392,084 +0.30(+5.03%)
Sep 09, 2019 5.813 5.915 5.804 5.906 6,827,937 +0.08(+1.31%)
Sep 06, 2019 5.830 5.847 5.813 5.830 2,684,538 +0.03(+0.44%)
Sep 05, 2019 5.779 5.830 5.779 5.804 3,587,211 +0.13(+2.24%)
Sep 04, 2019 5.669 5.677 5.630 5.677 3,237,205 +0.06(+1.06%)
Sep 03, 2019 5.575 5.626 5.558 5.618 3,893,250 -0.02(-0.30%)
Aug 30, 2019 5.652 5.660 5.584 5.635 3,548,902 -0.03(-0.60%)
Aug 29, 2019 5.643 5.677 5.639 5.669 2,233,372 +0.05(+0.91%)
Aug 28, 2019 5.584 5.626 5.550 5.618 1,953,645 -0.03(-0.60%)
Aug 27, 2019 5.711 5.711 5.626 5.652 3,468,688 -0.03(-0.45%)
Aug 26, 2019 5.694 5.720 5.626 5.677 1,966,023 +0.01(+0.15%)
Aug 23, 2019 5.754 5.787 5.660 5.669 2,668,158 -0.09(-1.62%)
Aug 22, 2019 5.770 5.787 5.720 5.762 2,335,242 +0.07(+1.19%)
Aug 21, 2019 5.728 5.737 5.686 5.694 2,929,202 +0.02(+0.30%)
Aug 20, 2019 5.677 5.694 5.630 5.677 3,382,336 -0.09(-1.62%)
Aug 19, 2019 5.770 5.794 5.754 5.770 1,953,995 +0.05(+0.89%)
Aug 16, 2019 5.677 5.745 5.677 5.720 3,156,491 +0.13(+2.28%)
Aug 15, 2019 5.626 5.652 5.584 5.592 4,170,039 -0.03(-0.45%)
Aug 14, 2019 5.660 5.669 5.609 5.618 3,631,116 -0.15(-2.65%)
Aug 13, 2019 5.754 5.817 5.737 5.770 4,048,628 +0.00(+0.00%)
Aug 12, 2019 5.804 5.813 5.754 5.770 2,427,448 -0.12(-2.02%)
Aug 09, 2019 5.881 5.932 5.843 5.889 3,023,920 -0.07(-1.14%)
Aug 08, 2019 5.940 5.983 5.923 5.957 2,938,715 -0.00(-0.03%)
Aug 07, 2019 5.876 5.975 5.859 5.959 2,752,985 -0.02(-0.28%)
Aug 06, 2019 6.000 6.000 5.909 5.975 3,933,116 +0.07(+1.13%)
Aug 05, 2019 5.942 5.951 5.843 5.909 5,718,301 -0.23(-3.79%)
Aug 02, 2019 6.150 6.158 6.092 6.142 4,032,577 +0.02(+0.41%)
Aug 01, 2019 6.266 6.275 6.092 6.117 4,515,209 -0.10(-1.60%)
Jul 31, 2019 6.241 6.275 6.162 6.216 6,163,206 -0.12(-1.97%)
Jul 30, 2019 6.349 6.366 6.316 6.341 3,550,743 -0.12(-1.80%)
Jul 29, 2019 6.516 6.524 6.449 6.457 2,035,296 -0.08(-1.27%)
Jul 26, 2019 6.566 6.578 6.524 6.541 2,270,415 +0.03(+0.51%)
Jul 25, 2019 6.582 6.665 6.507 6.507 3,884,929 -0.12(-1.88%)
Jul 24, 2019 6.599 6.632 6.590 6.632 2,166,129 +0.06(+0.89%)
Jul 23, 2019 6.590 6.632 6.574 6.574 2,450,690 +0.07(+1.15%)
Jul 22, 2019 6.491 6.499 6.450 6.499 1,608,735 +0.04(+0.64%)
Jul 19, 2019 6.433 6.462 6.424 6.457 1,632,571 -0.02(-0.38%)
Jul 18, 2019 6.457 6.491 6.449 6.482 1,339,496 +0.07(+1.17%)
Jul 17, 2019 6.424 6.433 6.391 6.408 1,230,831 -0.07(-1.15%)
Jul 16, 2019 6.466 6.507 6.457 6.482 1,495,805 +0.00(+0.00%)
Jul 15, 2019 6.499 6.532 6.470 6.482 2,984,454 -0.06(-0.89%)
Jul 12, 2019 6.557 6.566 6.524 6.541 1,352,695 -0.03(-0.51%)
Jul 11, 2019 6.541 6.599 6.524 6.574 2,699,224 +0.11(+1.67%)
Jul 10, 2019 6.541 6.561 6.457 6.466 1,746,692 +0.02(+0.39%)
Jul 09, 2019 6.441 6.482 6.408 6.441 4,034,262 -0.04(-0.64%)
Jul 08, 2019 6.466 6.507 6.441 6.482 1,622,256 -0.03(-0.51%)
Jul 05, 2019 6.524 6.553 6.491 6.516 1,754,581 +0.07(+1.16%)
Jul 03, 2019 6.416 6.449 6.408 6.441 1,234,175 +0.04(+0.65%)
Jul 02, 2019 6.433 6.449 6.383 6.399 2,036,736 +0.02(+0.26%)
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.