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 (%)
Aug 31, 2020 5.635 5.636 5.498 5.531 1,682,925 -0.12(-2.18%)
Aug 28, 2020 5.616 5.672 5.574 5.654 2,849,442 +0.16(+2.94%)
Aug 27, 2020 5.531 5.569 5.464 5.493 1,848,431 +0.00(+0.00%)
Aug 26, 2020 5.464 5.521 5.455 5.493 1,877,015 +0.08(+1.40%)
Aug 25, 2020 5.502 5.521 5.365 5.417 1,829,293 -0.04(-0.70%)
Aug 24, 2020 5.322 5.455 5.303 5.455 2,701,315 +0.12(+2.32%)
Aug 21, 2020 5.274 5.350 5.265 5.331 2,987,605 -0.01(-0.18%)
Aug 20, 2020 5.303 5.360 5.274 5.341 2,512,298 -0.05(-0.88%)
Aug 19, 2020 5.417 5.493 5.379 5.388 1,956,248 +0.02(+0.35%)
Aug 18, 2020 5.436 5.455 5.360 5.369 3,045,401 +0.04(+0.71%)
Aug 17, 2020 5.445 5.445 5.322 5.331 2,103,509 -0.04(-0.71%)
Aug 14, 2020 5.350 5.426 5.350 5.369 1,538,208 +0.03(+0.53%)
Aug 13, 2020 5.407 5.441 5.312 5.341 1,914,085 -0.11(-2.09%)
Aug 12, 2020 5.559 5.559 5.441 5.455 1,912,597 -0.01(-0.17%)
Aug 11, 2020 5.483 5.550 5.445 5.464 3,569,839 +0.16(+3.05%)
Aug 10, 2020 5.236 5.310 5.227 5.303 3,020,857 +0.04(+0.72%)
Aug 07, 2020 5.103 5.274 5.065 5.265 3,126,189 +0.00(+0.00%)
Aug 06, 2020 5.227 5.284 5.217 5.265 2,407,906 -0.04(-0.72%)
Aug 05, 2020 5.284 5.341 5.274 5.303 1,538,120 +0.11(+2.20%)
Aug 04, 2020 5.122 5.198 5.113 5.189 2,029,603 +0.08(+1.49%)
Aug 03, 2020 5.046 5.141 5.015 5.113 1,776,058 +0.13(+2.67%)
Jul 31, 2020 5.113 5.122 4.946 4.980 5,489,062 -0.04(-0.76%)
Jul 30, 2020 4.923 5.018 4.866 5.018 4,357,762 -0.22(-4.17%)
Jul 29, 2020 5.198 5.255 5.141 5.236 4,784,633 -0.24(-4.34%)
Jul 28, 2020 5.417 5.512 5.379 5.474 2,787,207 +0.07(+1.23%)
Jul 27, 2020 5.417 5.455 5.379 5.407 2,598,925 -0.07(-1.22%)
Jul 24, 2020 5.559 5.569 5.474 5.474 2,374,868 -0.09(-1.54%)
Jul 23, 2020 5.607 5.635 5.540 5.559 3,205,402 -0.08(-1.35%)
Jul 22, 2020 5.607 5.683 5.578 5.635 3,651,850 +0.05(+0.85%)
Jul 21, 2020 5.588 5.645 5.559 5.588 3,422,686 +0.05(+0.86%)
Jul 20, 2020 5.502 5.574 5.493 5.540 3,132,732 +0.05(+0.86%)
Jul 17, 2020 5.493 5.550 5.455 5.493 3,759,024 -0.11(-2.03%)
Jul 16, 2020 5.616 5.673 5.583 5.607 4,393,367 -0.17(-2.96%)
Jul 15, 2020 5.797 5.806 5.707 5.778 3,914,869 +0.10(+1.67%)
Jul 14, 2020 5.616 5.692 5.593 5.683 4,797,147 +0.07(+1.18%)
Jul 13, 2020 5.749 5.754 5.597 5.616 5,452,664 -0.10(-1.66%)
Jul 10, 2020 5.531 5.721 5.512 5.711 4,411,853 +0.39(+7.32%)
Jul 09, 2020 5.474 5.483 5.312 5.322 3,871,828 -0.16(-2.95%)
Jul 08, 2020 5.398 5.502 5.388 5.483 2,577,592 +0.11(+2.12%)
Jul 07, 2020 5.483 5.493 5.369 5.369 2,472,113 -0.17(-3.09%)
Jul 06, 2020 5.531 5.588 5.464 5.540 3,877,180 +0.03(+0.52%)
Jul 02, 2020 5.607 5.645 5.498 5.512 4,205,292 +0.17(+3.20%)
Jul 01, 2020 5.388 5.445 5.322 5.341 3,568,916 -0.04(-0.71%)
Jun 30, 2020 5.284 5.398 5.260 5.379 3,293,634 +0.05(+0.89%)
Jun 29, 2020 5.274 5.360 5.255 5.331 3,527,788 +0.22(+4.27%)
Jun 26, 2020 5.303 5.324 5.113 5.113 4,101,222 -0.26(-4.78%)
Jun 25, 2020 5.227 5.393 5.198 5.369 4,108,766 +0.14(+2.73%)
Jun 24, 2020 5.369 5.379 5.194 5.227 3,684,882 -0.25(-4.51%)
Jun 23, 2020 5.540 5.559 5.464 5.474 2,656,832 +0.04(+0.70%)
Jun 22, 2020 5.436 5.483 5.379 5.436 5,309,469 +0.07(+1.24%)
Jun 19, 2020 5.588 5.588 5.336 5.369 4,013,042 -0.16(-2.92%)
Jun 18, 2020 5.531 5.626 5.512 5.531 4,067,668 -0.07(-1.19%)
Jun 17, 2020 5.740 5.740 5.588 5.597 3,750,283 -0.22(-3.76%)
Jun 16, 2020 5.940 5.968 5.716 5.816 5,578,131 +0.21(+3.73%)
Jun 15, 2020 5.417 5.654 5.388 5.607 5,015,161 -0.02(-0.34%)
Jun 12, 2020 5.692 5.759 5.460 5.626 4,932,095 +0.18(+3.32%)
Jun 11, 2020 5.531 5.626 5.331 5.445 6,112,225 -0.48(-8.03%)
Jun 10, 2020 6.092 6.101 5.911 5.921 5,284,596 -0.19(-3.11%)
Jun 09, 2020 6.054 6.158 5.987 6.111 5,567,742 -0.28(-4.32%)
Jun 08, 2020 6.453 6.472 6.244 6.386 7,602,181 +0.11(+1.82%)
Jun 05, 2020 6.282 6.377 6.253 6.272 10,401,164 +0.35(+5.94%)
Jun 04, 2020 5.864 5.987 5.768 5.921 8,547,813 -0.04(-0.64%)
Jun 03, 2020 5.806 6.006 5.787 5.959 7,585,587 +0.30(+5.38%)
Jun 02, 2020 5.749 5.764 5.626 5.654 5,548,613 -0.04(-0.67%)
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.