Skip to main content

Barclays Plc ADR (NY: BCS )

7.810 +0.110 (+1.43%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 8.551 8.585 8.499 8.559 2,671,671 +0.03(+0.41%)
Aug 30, 2017 8.577 8.585 8.525 8.525 1,242,426 -0.03(-0.30%)
Aug 29, 2017 8.533 8.577 8.525 8.551 1,351,600 -0.07(-0.80%)
Aug 28, 2017 8.715 8.724 8.594 8.620 1,406,201 -0.05(-0.60%)
Aug 25, 2017 8.655 8.698 8.646 8.672 1,790,127 +0.03(+0.40%)
Aug 24, 2017 8.655 8.681 8.603 8.637 1,874,098 +0.07(+0.81%)
Aug 23, 2017 8.568 8.585 8.533 8.568 1,851,161 -0.04(-0.50%)
Aug 22, 2017 8.585 8.624 8.568 8.611 1,941,550 -0.01(-0.10%)
Aug 21, 2017 8.620 8.646 8.594 8.620 1,894,089 -0.10(-1.09%)
Aug 18, 2017 8.681 8.759 8.646 8.715 2,242,863 +0.03(+0.30%)
Aug 17, 2017 8.846 8.880 8.681 8.689 3,293,571 -0.23(-2.62%)
Aug 16, 2017 8.958 8.976 8.906 8.924 1,892,764 +0.01(+0.10%)
Aug 15, 2017 8.984 8.993 8.906 8.915 2,239,610 -0.04(-0.48%)
Aug 14, 2017 8.967 9.041 8.941 8.958 2,823,955 -0.01(-0.10%)
Aug 11, 2017 9.028 9.071 8.932 8.967 3,080,095 -0.16(-1.71%)
Aug 10, 2017 9.262 9.279 9.123 9.123 3,190,720 -0.23(-2.41%)
Aug 09, 2017 9.262 9.349 9.244 9.349 2,418,826 +0.01(+0.12%)
Aug 08, 2017 9.389 9.411 9.329 9.337 2,147,489 -0.08(-0.82%)
Aug 07, 2017 9.406 9.432 9.389 9.415 1,387,437 +0.01(+0.09%)
Aug 04, 2017 9.458 9.484 9.389 9.406 2,632,787 -0.02(-0.18%)
Aug 03, 2017 9.398 9.449 9.363 9.424 2,719,600 -0.03(-0.36%)
Aug 02, 2017 9.424 9.475 9.406 9.458 1,809,590 +0.02(+0.18%)
Aug 01, 2017 9.449 9.473 9.389 9.441 3,134,724 +0.18(+1.96%)
Jul 31, 2017 9.208 9.268 9.121 9.260 3,341,110 -0.08(-0.83%)
Jul 28, 2017 9.311 9.350 9.234 9.337 3,020,809 -0.04(-0.46%)
Jul 27, 2017 9.475 9.536 9.337 9.380 4,255,596 -0.15(-1.54%)
Jul 26, 2017 9.527 9.562 9.471 9.527 4,159,420 +0.11(+1.19%)
Jul 25, 2017 9.449 9.501 9.398 9.415 2,601,271 +0.13(+1.39%)
Jul 24, 2017 9.234 9.294 9.216 9.285 2,333,409 +0.09(+1.03%)
Jul 21, 2017 9.208 9.216 9.140 9.191 2,538,139 -0.14(-1.48%)
Jul 20, 2017 9.303 9.346 9.289 9.329 2,362,080 +0.07(+0.75%)
Jul 19, 2017 9.251 9.294 9.251 9.260 1,944,094 -0.02(-0.19%)
Jul 18, 2017 9.260 9.285 9.191 9.277 2,932,188 -0.13(-1.38%)
Jul 17, 2017 9.372 9.445 9.363 9.406 1,632,426 -0.03(-0.37%)
Jul 14, 2017 9.337 9.467 9.311 9.441 2,382,929 -0.02(-0.18%)
Jul 13, 2017 9.475 9.475 9.415 9.458 3,286,562 +0.16(+1.76%)
Jul 12, 2017 9.277 9.311 9.221 9.294 3,315,727 +0.11(+1.22%)
Jul 11, 2017 9.208 9.216 9.104 9.182 3,316,107 -0.07(-0.75%)
Jul 10, 2017 9.216 9.294 9.199 9.251 2,763,116 -0.03(-0.28%)
Jul 07, 2017 9.268 9.294 9.208 9.277 3,145,460 -0.03(-0.37%)
Jul 06, 2017 9.268 9.406 9.264 9.311 4,729,667 +0.12(+1.31%)
Jul 05, 2017 9.165 9.199 9.075 9.191 4,431,978 -0.04(-0.47%)
Jul 03, 2017 9.191 9.271 9.173 9.234 2,958,774 +0.09(+1.04%)
Jun 30, 2017 9.173 9.173 9.048 9.139 3,138,010 -0.04(-0.47%)
Jun 29, 2017 9.337 9.363 9.139 9.182 5,969,749 +0.09(+1.04%)
Jun 28, 2017 9.001 9.113 9.001 9.087 3,468,218 +0.13(+1.45%)
Jun 27, 2017 8.914 8.958 8.880 8.958 3,354,920 +0.17(+1.96%)
Jun 26, 2017 8.802 8.854 8.759 8.785 2,769,960 +0.12(+1.39%)
Jun 23, 2017 8.621 8.716 8.586 8.664 3,740,939 +0.10(+1.21%)
Jun 22, 2017 8.595 8.604 8.509 8.561 9,013,312 -0.16(-1.78%)
Jun 21, 2017 8.785 8.810 8.699 8.716 3,471,876 -0.07(-0.79%)
Jun 20, 2017 8.983 8.992 8.768 8.785 3,595,028 -0.30(-3.32%)
Jun 19, 2017 9.104 9.147 9.070 9.087 2,416,669 +0.11(+1.25%)
Jun 16, 2017 8.949 8.992 8.914 8.975 3,620,320 +0.03(+0.39%)
Jun 15, 2017 8.888 8.983 8.880 8.940 4,109,512 -0.12(-1.33%)
Jun 14, 2017 9.078 9.083 8.975 9.061 5,332,161 -0.04(-0.47%)
Jun 13, 2017 9.121 9.130 9.044 9.104 3,593,804 +0.11(+1.25%)
Jun 12, 2017 9.009 9.061 8.940 8.992 5,373,209 -0.14(-1.51%)
Jun 09, 2017 8.992 9.139 8.983 9.130 8,097,358 -0.03(-0.38%)
Jun 08, 2017 9.078 9.182 9.061 9.165 5,080,847 -0.14(-1.48%)
Jun 07, 2017 9.311 9.342 9.242 9.303 3,241,171 +0.03(+0.28%)
Jun 06, 2017 9.303 9.326 9.234 9.277 2,506,335 -0.09(-1.01%)
Jun 05, 2017 9.329 9.424 9.320 9.372 2,723,327 +0.03(+0.28%)
Jun 02, 2017 9.346 9.380 9.311 9.346 2,616,140 -0.03(-0.28%)
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.