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, 2022 7.800 7.860 7.775 7.790 4,852,590 -0.01(-0.13%)
Aug 30, 2022 7.900 7.920 7.745 7.800 4,736,253 +0.10(+1.30%)
Aug 29, 2022 7.630 7.745 7.625 7.700 4,210,947 +0.00(+0.00%)
Aug 26, 2022 7.980 7.995 7.700 7.700 5,726,942 -0.27(-3.39%)
Aug 25, 2022 7.850 7.970 7.835 7.970 5,195,480 +0.16(+2.05%)
Aug 24, 2022 7.730 7.870 7.705 7.810 5,456,144 -0.05(-0.64%)
Aug 23, 2022 7.880 7.941 7.855 7.860 5,462,570 +0.07(+0.90%)
Aug 22, 2022 7.800 7.830 7.745 7.790 6,749,006 -0.15(-1.89%)
Aug 19, 2022 8.060 8.060 7.912 7.940 6,519,902 -0.27(-3.29%)
Aug 18, 2022 8.260 8.260 8.170 8.210 4,622,579 -0.08(-0.97%)
Aug 17, 2022 8.300 8.345 8.240 8.290 6,581,732 -0.15(-1.78%)
Aug 16, 2022 8.370 8.450 8.360 8.440 5,480,505 -0.08(-0.94%)
Aug 15, 2022 8.480 8.540 8.405 8.520 4,771,011 -0.05(-0.58%)
Aug 12, 2022 8.470 8.570 8.450 8.570 5,782,409 +0.12(+1.42%)
Aug 11, 2022 8.430 8.485 8.385 8.450 7,587,572 +0.08(+1.00%)
Aug 10, 2022 8.228 8.415 8.228 8.366 7,274,366 +0.31(+3.80%)
Aug 09, 2022 8.099 8.139 8.020 8.060 3,835,719 +0.03(+0.37%)
Aug 08, 2022 8.070 8.119 8.015 8.030 3,737,916 +0.04(+0.49%)
Aug 05, 2022 7.852 8.020 7.838 7.991 6,899,301 +0.09(+1.13%)
Aug 04, 2022 7.872 7.922 7.847 7.902 4,680,927 -0.07(-0.87%)
Aug 03, 2022 7.902 8.020 7.882 7.971 4,843,775 +0.21(+2.67%)
Aug 02, 2022 7.902 7.917 7.764 7.764 5,887,577 -0.14(-1.75%)
Aug 01, 2022 7.843 7.922 7.773 7.902 8,580,473 +0.21(+2.70%)
Jul 29, 2022 7.507 7.704 7.487 7.694 8,364,606 +0.31(+4.14%)
Jul 28, 2022 7.349 7.428 7.225 7.388 7,294,714 -0.40(-5.20%)
Jul 27, 2022 7.625 7.793 7.591 7.793 6,158,784 +0.28(+3.68%)
Jul 26, 2022 7.566 7.610 7.492 7.517 5,602,170 -0.26(-3.30%)
Jul 25, 2022 7.684 7.803 7.674 7.773 4,445,233 +0.25(+3.28%)
Jul 22, 2022 7.596 7.650 7.497 7.526 4,236,674 -0.11(-1.42%)
Jul 21, 2022 7.487 7.635 7.477 7.635 5,618,817 +0.08(+1.05%)
Jul 20, 2022 7.517 7.604 7.477 7.556 8,759,242 -0.08(-1.03%)
Jul 19, 2022 7.556 7.655 7.526 7.635 7,761,940 +0.30(+4.04%)
Jul 18, 2022 7.428 7.492 7.319 7.339 7,464,745 +0.18(+2.48%)
Jul 15, 2022 7.023 7.191 6.978 7.161 9,268,293 +0.29(+4.17%)
Jul 14, 2022 6.934 6.954 6.796 6.875 13,991,002 -0.27(-3.73%)
Jul 13, 2022 7.131 7.176 7.016 7.141 6,968,786 -0.02(-0.28%)
Jul 12, 2022 7.013 7.280 7.003 7.161 5,752,636 -0.02(-0.28%)
Jul 11, 2022 7.220 7.255 7.161 7.181 7,153,044 -0.15(-2.02%)
Jul 08, 2022 7.349 7.359 7.255 7.329 4,692,118 +0.06(+0.82%)
Jul 07, 2022 7.240 7.319 7.235 7.270 5,924,609 +0.21(+2.94%)
Jul 06, 2022 7.062 7.097 6.973 7.062 8,831,609 -0.16(-2.19%)
Jul 05, 2022 7.122 7.220 7.013 7.220 13,850,473 -0.29(-3.82%)
Jul 01, 2022 7.378 7.522 7.289 7.507 5,145,200 +0.00(+0.00%)
Jun 30, 2022 7.388 7.536 7.314 7.507 5,597,458 -0.12(-1.55%)
Jun 29, 2022 7.694 7.704 7.566 7.625 5,180,626 -0.13(-1.66%)
Jun 28, 2022 7.882 7.966 7.744 7.754 5,176,939 -0.07(-0.88%)
Jun 27, 2022 7.833 7.872 7.739 7.823 6,149,972 -0.02(-0.25%)
Jun 24, 2022 7.744 7.867 7.739 7.843 5,509,590 +0.28(+3.66%)
Jun 23, 2022 7.714 7.724 7.447 7.566 6,332,715 -0.38(-4.73%)
Jun 22, 2022 7.882 8.040 7.862 7.941 5,544,986 +0.06(+0.75%)
Jun 21, 2022 7.931 7.961 7.852 7.882 4,529,667 +0.21(+2.70%)
Jun 17, 2022 7.675 7.764 7.581 7.675 5,812,245 +0.07(+0.91%)
Jun 16, 2022 7.615 7.681 7.541 7.605 7,590,078 -0.29(-3.63%)
Jun 15, 2022 7.803 7.961 7.729 7.892 7,718,210 +0.41(+5.55%)
Jun 14, 2022 7.546 7.625 7.373 7.477 8,547,334 -0.11(-1.43%)
Jun 13, 2022 7.615 7.684 7.526 7.586 10,019,916 -0.28(-3.52%)
Jun 10, 2022 8.050 8.050 7.825 7.862 11,087,019 -0.32(-3.86%)
Jun 09, 2022 8.356 8.386 8.178 8.178 7,226,010 -0.21(-2.47%)
Jun 08, 2022 8.475 8.509 8.317 8.386 7,923,016 -0.18(-2.08%)
Jun 07, 2022 8.435 8.564 8.406 8.564 4,548,820 +0.02(+0.23%)
Jun 06, 2022 8.633 8.672 8.524 8.544 6,395,302 +0.23(+2.73%)
Jun 03, 2022 8.366 8.386 8.267 8.317 2,926,441 -0.10(-1.17%)
Jun 02, 2022 8.475 8.475 8.312 8.415 3,793,752 -0.02(-0.23%)
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.