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 (%)
Mar 31, 2022 7.902 7.951 7.788 7.803 24,298,120 -0.19(-2.35%)
Mar 30, 2022 8.168 8.178 7.971 7.991 14,960,810 -0.29(-3.46%)
Mar 29, 2022 8.248 8.317 8.154 8.277 18,171,598 +0.29(+3.58%)
Mar 28, 2022 8.633 8.643 7.912 7.991 39,986,728 -0.95(-10.61%)
Mar 25, 2022 8.890 8.949 8.845 8.939 6,403,802 -0.02(-0.22%)
Mar 24, 2022 8.929 8.998 8.870 8.959 3,462,097 -0.03(-0.33%)
Mar 23, 2022 9.057 9.107 8.960 8.988 4,361,287 -0.20(-2.15%)
Mar 22, 2022 9.107 9.250 9.087 9.186 9,149,801 +0.25(+2.76%)
Mar 21, 2022 8.959 9.008 8.890 8.939 6,087,122 -0.16(-1.74%)
Mar 18, 2022 8.959 9.097 8.912 9.097 7,411,817 -0.04(-0.43%)
Mar 17, 2022 9.028 9.156 8.919 9.136 8,420,639 -0.07(-0.75%)
Mar 16, 2022 8.988 9.220 8.969 9.206 7,427,764 +0.38(+4.25%)
Mar 15, 2022 8.860 8.919 8.692 8.830 9,872,678 +0.07(+0.79%)
Mar 14, 2022 8.751 8.939 8.687 8.761 10,294,313 +0.44(+5.34%)
Mar 11, 2022 8.524 8.583 8.317 8.317 5,113,238 -0.03(-0.36%)
Mar 10, 2022 8.366 8.481 8.248 8.346 7,346,989 -0.21(-2.42%)
Mar 09, 2022 8.504 8.643 8.470 8.554 8,615,004 +0.38(+4.59%)
Mar 08, 2022 8.178 8.455 7.996 8.178 15,253,009 +0.34(+4.28%)
Mar 07, 2022 8.119 8.208 7.783 7.843 12,547,235 -0.43(-5.25%)
Mar 04, 2022 8.554 8.554 8.188 8.277 12,551,807 -0.74(-8.21%)
Mar 03, 2022 9.294 9.314 8.993 9.018 6,931,739 -0.29(-3.08%)
Mar 02, 2022 9.276 9.334 9.175 9.305 7,019,183 +0.31(+3.44%)
Mar 01, 2022 9.382 9.411 8.918 8.996 10,025,220 -0.57(-5.96%)
Feb 28, 2022 9.498 9.643 9.445 9.566 9,765,997 -0.43(-4.35%)
Feb 25, 2022 9.856 10.03 9.919 10.00 6,585,263 +0.40(+4.13%)
Feb 24, 2022 9.518 9.614 9.281 9.605 10,985,338 -0.77(-7.45%)
Feb 23, 2022 10.70 10.81 10.36 10.38 5,919,466 +0.26(+2.58%)
Feb 22, 2022 10.11 10.24 10.02 10.12 5,968,617 -0.02(-0.19%)
Feb 18, 2022 10.14 0 -0.05(-0.48%)
Feb 17, 2022 10.34 10.36 10.15 10.18 8,769,451 -0.23(-2.23%)
Feb 16, 2022 10.38 10.50 10.38 10.42 3,475,529 -0.09(-0.83%)
Feb 15, 2022 10.45 10.56 10.44 10.50 5,671,612 +0.18(+1.78%)
Feb 14, 2022 10.54 10.58 10.20 10.32 17,909,734 -0.38(-3.52%)
Feb 11, 2022 10.81 11.04 10.65 10.70 8,862,520 -0.32(-2.89%)
Feb 10, 2022 11.04 11.23 10.99 11.02 3,381,421 -0.02(-0.18%)
Feb 09, 2022 11.06 11.14 11.02 11.03 3,414,069 -0.03(-0.26%)
Feb 08, 2022 10.97 11.06 10.95 11.06 4,830,618 +0.11(+0.97%)
Feb 07, 2022 10.84 10.99 10.81 10.96 3,618,123 +0.14(+1.34%)
Feb 04, 2022 10.59 10.86 10.51 10.81 5,719,417 -0.07(-0.62%)
Feb 03, 2022 11.00 10.86 10.88 5,208,129 -0.05(-0.44%)
Feb 02, 2022 10.86 10.96 10.79 10.93 3,229,088 +0.17(+1.62%)
Feb 01, 2022 10.55 10.77 10.53 10.75 2,991,626 +0.23(+2.20%)
Jan 31, 2022 10.41 10.52 10.52 3,834,736 +0.08(+0.74%)
Jan 28, 2022 10.38 10.45 10.25 10.45 6,191,090 -0.23(-2.17%)
Jan 27, 2022 10.88 10.92 10.56 10.68 8,347,919 +0.01(+0.09%)
Jan 26, 2022 10.85 10.90 10.61 10.67 6,318,614 +0.09(+0.82%)
Jan 25, 2022 10.37 10.64 10.20 10.58 5,780,700 +0.31(+3.01%)
Jan 24, 2022 10.19 10.29 9.904 10.27 6,555,937 -0.22(-2.12%)
Jan 21, 2022 10.67 10.67 10.44 10.49 8,239,575 -0.32(-2.95%)
Jan 20, 2022 10.95 11.05 10.79 10.81 5,368,186 -0.24(-2.19%)
Jan 19, 2022 11.19 11.20 11.02 11.05 10,842,812 -0.22(-1.97%)
Jan 18, 2022 11.39 11.43 11.19 11.28 12,239,350 -0.41(-3.47%)
Jan 14, 2022 11.68 0 +0.02(+0.17%)
Jan 13, 2022 11.61 11.79 11.60 11.66 5,248,234 +0.22(+1.94%)
Jan 12, 2022 11.36 11.46 11.33 11.44 3,287,438 +0.24(+2.16%)
Jan 11, 2022 11.04 11.21 11.01 11.20 4,919,294 +0.04(+0.35%)
Jan 10, 2022 11.13 11.17 11.03 11.16 5,781,020 +0.19(+1.76%)
Jan 07, 2022 10.78 10.99 10.76 10.97 4,612,932 +0.18(+1.70%)
Jan 06, 2022 10.59 10.78 10.54 10.78 3,101,761 +0.34(+3.24%)
Jan 05, 2022 10.60 10.63 10.44 10.45 3,398,923 +0.00(+0.00%)
Jan 04, 2022 10.40 10.54 10.38 10.45 4,578,061 +0.21(+2.08%)
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.