Skip to main content

Barclays Plc ADR (NY: BCS )

6.930 +0.260 (+3.90%)
Official Closing Price Updated: 4:10 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2023 6.690 6.747 6.630 6.670 20,628,180 -0.08(-1.19%)
Mar 17, 2023 6.820 6.840 6.710 6.750 10,231,484 -0.23(-3.30%)
Mar 16, 2023 6.820 7.020 6.780 6.980 25,243,894 +0.19(+2.80%)
Mar 15, 2023 6.790 6.925 6.670 6.790 30,255,292 -0.61(-8.24%)
Mar 14, 2023 7.610 7.660 7.343 7.400 12,793,942 +0.16(+2.21%)
Mar 13, 2023 7.270 7.330 7.135 7.240 17,719,744 -0.29(-3.85%)
Mar 10, 2023 7.600 7.705 7.430 7.530 12,390,322 -0.24(-3.09%)
Mar 09, 2023 7.880 7.940 7.760 7.770 5,379,548 -0.29(-3.60%)
Mar 08, 2023 8.060 8.116 8.030 8.060 3,195,651 -0.01(-0.12%)
Mar 07, 2023 8.300 8.300 8.040 8.070 5,475,901 -0.31(-3.70%)
Mar 06, 2023 8.310 8.390 8.310 8.380 2,054,963 -0.01(-0.12%)
Mar 03, 2023 8.270 8.390 8.255 8.390 4,223,833 +0.07(+0.84%)
Mar 02, 2023 8.290 8.330 8.250 8.320 3,849,664 -0.14(-1.65%)
Mar 01, 2023 8.480 8.510 8.400 8.460 3,801,843 +0.00(+0.00%)
Feb 28, 2023 8.480 8.550 8.445 8.460 4,736,062 +0.11(+1.32%)
Feb 27, 2023 8.330 8.390 8.315 8.350 3,836,052 +0.12(+1.46%)
Feb 24, 2023 8.200 8.245 8.180 8.230 3,523,491 -0.09(-1.08%)
Feb 23, 2023 8.410 8.425 8.250 8.320 5,932,160 +0.20(+2.51%)
Feb 22, 2023 8.107 8.182 8.087 8.116 5,938,915 +0.02(+0.24%)
Feb 21, 2023 8.194 8.209 8.058 8.097 4,506,919 -0.09(-1.07%)
Feb 17, 2023 8.175 8.194 8.116 8.184 5,353,694 -0.03(-0.35%)
Feb 16, 2023 8.107 8.252 8.087 8.214 4,411,406 +0.01(+0.12%)
Feb 15, 2023 8.126 8.233 8.049 8.204 8,368,618 -0.75(-8.35%)
Feb 14, 2023 8.883 9.019 8.864 8.951 3,774,742 +0.08(+0.88%)
Feb 13, 2023 8.796 8.883 8.769 8.874 2,382,758 +0.09(+0.99%)
Feb 10, 2023 8.825 8.845 8.738 8.786 4,534,474 -0.15(-1.63%)
Feb 09, 2023 9.146 9.160 8.914 8.932 5,694,206 +0.00(+0.00%)
Feb 08, 2023 8.981 8.990 8.932 8.932 4,049,520 -0.03(-0.32%)
Feb 07, 2023 8.883 8.985 8.849 8.961 5,520,268 +0.16(+1.76%)
Feb 06, 2023 8.786 8.825 8.743 8.806 5,264,556 -0.07(-0.77%)
Feb 03, 2023 8.903 8.971 8.854 8.874 4,803,941 -0.13(-1.40%)
Feb 02, 2023 9.068 9.086 8.966 9.000 4,466,366 -0.08(-0.86%)
Feb 01, 2023 8.913 9.126 8.888 9.078 7,105,216 +0.07(+0.75%)
Jan 31, 2023 8.932 9.015 8.903 9.010 4,605,361 +0.01(+0.11%)
Jan 30, 2023 9.029 9.082 9.000 9.000 3,779,859 -0.03(-0.32%)
Jan 27, 2023 8.981 9.048 8.951 9.029 3,267,887 -0.01(-0.11%)
Jan 26, 2023 9.010 9.039 8.947 9.039 3,941,672 +0.16(+1.75%)
Jan 25, 2023 8.748 8.883 8.739 8.883 5,327,688 +0.20(+2.35%)
Jan 24, 2023 8.738 8.777 8.680 8.680 2,991,655 -0.14(-1.54%)
Jan 23, 2023 8.718 8.815 8.714 8.815 3,012,992 +0.12(+1.34%)
Jan 20, 2023 8.660 8.709 8.644 8.699 2,740,265 +0.04(+0.45%)
Jan 19, 2023 8.612 8.670 8.573 8.660 4,545,920 -0.09(-1.00%)
Jan 18, 2023 8.874 8.908 8.738 8.748 4,489,501 +0.00(+0.00%)
Jan 17, 2023 8.767 8.786 8.684 8.748 4,542,045 +0.05(+0.56%)
Jan 13, 2023 8.524 8.699 8.515 8.699 4,018,151 +0.17(+1.93%)
Jan 12, 2023 8.485 8.570 8.408 8.534 3,798,285 +0.21(+2.57%)
Jan 11, 2023 8.282 8.330 8.281 8.320 2,133,428 +0.08(+0.94%)
Jan 10, 2023 8.194 8.252 8.160 8.243 2,590,839 +0.00(+0.00%)
Jan 09, 2023 8.291 8.311 8.223 8.243 4,053,883 +0.03(+0.35%)
Jan 06, 2023 8.078 8.223 8.049 8.214 4,422,048 +0.08(+0.95%)
Jan 05, 2023 8.078 8.155 8.058 8.136 4,980,211 +0.09(+1.09%)
Jan 04, 2023 7.893 8.049 7.893 8.049 6,090,615 +0.31(+4.02%)
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.