Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc ADR (NY: BCS )

9.350 +0.110 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 7.919 7.960 7.887 7.919 5,033,054 -0.05(-0.69%)
May 27, 2022 7.983 8.019 7.928 7.973 4,462,512 +0.11(+1.39%)
May 26, 2022 7.727 7.914 7.727 7.864 4,970,422 +0.18(+2.38%)
May 25, 2022 7.572 7.742 7.572 7.682 6,493,313 +0.05(+0.60%)
May 24, 2022 7.599 7.654 7.526 7.636 9,980,585 +0.25(+3.33%)
May 23, 2022 7.289 7.536 7.244 7.390 10,430,945 +0.28(+3.98%)
May 20, 2022 7.207 7.216 6.970 7.107 6,311,717 -0.05(-0.64%)
May 19, 2022 7.043 7.189 7.034 7.152 9,668,337 +0.10(+1.42%)
May 18, 2022 7.134 7.189 7.025 7.052 6,039,757 -0.21(-2.89%)
May 17, 2022 7.198 7.271 7.162 7.262 7,464,899 +0.30(+4.33%)
May 16, 2022 6.906 7.011 6.870 6.961 9,461,559 +0.12(+1.73%)
May 13, 2022 6.733 6.856 6.715 6.842 6,096,987 +0.24(+3.59%)
May 12, 2022 6.559 6.696 6.477 6.605 17,285,552 +0.08(+1.26%)
May 11, 2022 6.705 6.812 6.514 6.523 8,687,089 -0.09(-1.38%)
May 10, 2022 6.760 6.769 6.506 6.614 11,719,250 -0.10(-1.49%)
May 09, 2022 6.724 6.797 6.655 6.715 10,818,655 -0.13(-1.87%)
May 06, 2022 6.842 6.897 6.751 6.842 11,126,901 -0.07(-1.06%)
May 05, 2022 6.961 6.997 6.828 6.915 14,240,270 -0.30(-4.17%)
May 04, 2022 7.016 7.221 6.975 7.216 12,663,509 +0.15(+2.06%)
May 03, 2022 7.006 7.089 6.984 7.070 9,515,197 +0.25(+3.61%)
May 02, 2022 6.815 6.860 6.678 6.824 8,395,045 +0.03(+0.40%)
Apr 29, 2022 6.915 6.970 6.778 6.797 10,556,604 -0.09(-1.32%)
Apr 28, 2022 6.842 6.915 6.701 6.888 6,943,636 +0.25(+3.71%)
Apr 27, 2022 6.623 6.683 6.562 6.642 14,431,006 -0.03(-0.41%)
Apr 26, 2022 6.824 6.888 6.655 6.669 17,831,828 -0.30(-4.32%)
Apr 25, 2022 6.860 6.988 6.756 6.970 12,457,074 +0.01(+0.13%)
Apr 22, 2022 7.043 7.061 6.936 6.961 11,724,559 -0.17(-2.43%)
Apr 21, 2022 7.280 7.326 7.134 7.134 7,893,962 -0.03(-0.38%)
Apr 20, 2022 7.244 7.285 7.125 7.162 8,102,631 +0.05(+0.77%)
Apr 19, 2022 6.979 7.107 6.970 7.107 10,547,176 +0.05(+0.78%)
Apr 18, 2022 6.952 7.098 6.943 7.052 5,151,396 +0.06(+0.91%)
Apr 14, 2022 7.070 7.104 6.970 6.988 11,545,466 -0.05(-0.78%)
Apr 13, 2022 6.897 7.052 6.870 7.043 8,405,481 +0.16(+2.39%)
Apr 12, 2022 6.943 6.997 6.851 6.879 9,429,658 -0.09(-1.31%)
Apr 11, 2022 7.025 7.125 6.952 6.970 10,956,375 -0.03(-0.39%)
Apr 08, 2022 6.952 7.043 6.933 6.997 9,693,933 +0.05(+0.79%)
Apr 07, 2022 6.933 6.979 6.801 6.943 14,952,811 -0.05(-0.65%)
Apr 06, 2022 6.961 7.061 6.874 6.988 14,233,573 -0.08(-1.16%)
Apr 05, 2022 7.098 7.193 7.061 7.070 10,681,297 -0.07(-1.02%)
Apr 04, 2022 7.107 7.207 7.052 7.143 20,402,728 -0.11(-1.51%)
Apr 01, 2022 7.235 7.253 7.116 7.253 26,865,718 +0.05(+0.63%)
Mar 31, 2022 7.298 7.344 7.193 7.207 26,306,996 -0.17(-2.35%)
Mar 30, 2022 7.545 7.554 7.362 7.380 16,197,712 -0.26(-3.46%)
Mar 29, 2022 7.618 7.682 7.531 7.645 19,673,956 +0.26(+3.58%)
Mar 28, 2022 7.973 7.983 7.308 7.380 43,292,676 -0.88(-10.61%)
Mar 25, 2022 8.211 8.265 8.170 8.256 6,933,243 -0.02(-0.22%)
Mar 24, 2022 8.247 8.311 8.192 8.275 3,748,330 -0.03(-0.33%)
Mar 23, 2022 8.366 8.411 8.276 8.302 4,721,861 -0.18(-2.15%)
Mar 22, 2022 8.411 8.544 8.393 8.484 9,906,271 +0.23(+2.76%)
Mar 21, 2022 8.275 8.320 8.211 8.256 6,590,382 -0.15(-1.74%)
Mar 18, 2022 8.275 8.402 8.231 8.402 8,024,597 -0.04(-0.43%)
Mar 17, 2022 8.338 8.457 8.238 8.439 9,116,825 -0.06(-0.75%)
Mar 16, 2022 8.302 8.516 8.284 8.503 8,041,863 +0.35(+4.25%)
Mar 15, 2022 8.183 8.238 8.028 8.156 10,688,913 +0.06(+0.79%)
Mar 14, 2022 8.083 8.256 8.024 8.092 11,145,408 +0.41(+5.34%)
Mar 11, 2022 7.873 7.928 7.682 7.682 5,535,981 -0.03(-0.36%)
Mar 10, 2022 7.727 7.833 7.618 7.709 7,954,410 -0.19(-2.43%)
Mar 09, 2022 7.855 7.983 7.823 7.901 9,327,260 +0.35(+4.59%)
Mar 08, 2022 7.554 7.809 7.385 7.554 16,514,069 +0.31(+4.28%)
Mar 07, 2022 7.499 7.581 7.189 7.244 13,584,592 -0.40(-5.25%)
Mar 04, 2022 7.901 7.901 7.563 7.645 13,589,542 -0.68(-8.21%)
Mar 03, 2022 8.585 8.603 8.306 8.329 7,504,829 -0.27(-3.08%)
Mar 02, 2022 8.568 8.621 8.474 8.594 7,599,502 +0.29(+3.44%)
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.