Skip to main content

Barclays Plc ADR (NY: BCS )

9.515 +0.095 (+1.01%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 8.499 8.577 8.471 8.573 4,840,124 +0.01(+0.11%)
Jan 30, 2023 8.591 8.642 8.563 8.563 3,972,541 -0.03(-0.32%)
Jan 27, 2023 8.545 8.610 8.517 8.591 3,434,471 -0.01(-0.11%)
Jan 26, 2023 8.573 8.600 8.513 8.600 4,142,602 +0.15(+1.75%)
Jan 25, 2023 8.323 8.453 8.315 8.453 5,599,272 +0.19(+2.35%)
Jan 24, 2023 8.314 8.351 8.259 8.259 3,144,158 -0.13(-1.54%)
Jan 23, 2023 8.296 8.388 8.291 8.388 3,166,582 +0.11(+1.34%)
Jan 20, 2023 8.240 8.286 8.225 8.277 2,879,953 +0.04(+0.45%)
Jan 19, 2023 8.194 8.249 8.157 8.240 4,777,652 -0.08(-1.00%)
Jan 18, 2023 8.443 8.476 8.314 8.323 4,718,358 +0.00(+0.00%)
Jan 17, 2023 8.342 8.360 8.263 8.323 4,773,580 +0.05(+0.56%)
Jan 13, 2023 8.111 8.277 8.102 8.277 4,222,980 +0.16(+1.93%)
Jan 12, 2023 8.074 8.155 8.000 8.120 3,991,906 +0.20(+2.57%)
Jan 11, 2023 7.880 7.926 7.880 7.917 2,242,181 +0.07(+0.94%)
Jan 10, 2023 7.797 7.852 7.764 7.843 2,722,909 +0.00(+0.00%)
Jan 09, 2023 7.889 7.908 7.824 7.843 4,260,533 +0.03(+0.35%)
Jan 06, 2023 7.686 7.824 7.658 7.815 4,647,466 +0.07(+0.95%)
Jan 05, 2023 7.686 7.760 7.667 7.741 5,234,082 +0.08(+1.09%)
Jan 04, 2023 7.510 7.658 7.510 7.658 6,401,090 +0.30(+4.02%)
Jan 03, 2023 7.326 7.399 7.298 7.363 6,576,678 +0.16(+2.18%)
Dec 30, 2022 7.159 7.238 7.159 7.205 2,968,255 +0.00(+0.00%)
Dec 29, 2022 7.159 7.219 7.150 7.205 3,832,094 +0.06(+0.78%)
Dec 28, 2022 7.233 7.261 7.141 7.150 3,059,780 -0.06(-0.90%)
Dec 27, 2022 7.178 7.233 7.155 7.215 2,681,054 +0.02(+0.26%)
Dec 23, 2022 7.113 7.215 7.113 7.196 3,642,735 +0.09(+1.30%)
Dec 22, 2022 7.132 7.132 7.021 7.104 4,684,326 -0.08(-1.16%)
Dec 21, 2022 7.141 7.205 7.132 7.187 7,142,086 +0.08(+1.17%)
Dec 20, 2022 7.030 7.136 7.030 7.104 5,539,395 +0.07(+1.05%)
Dec 19, 2022 7.058 7.136 7.013 7.030 5,709,628 +0.00(+0.00%)
Dec 16, 2022 6.993 7.048 6.933 7.030 6,293,171 -0.05(-0.65%)
Dec 15, 2022 7.233 7.247 7.039 7.076 8,207,083 -0.30(-4.01%)
Dec 14, 2022 7.446 7.483 7.349 7.372 8,553,821 -0.08(-1.12%)
Dec 13, 2022 7.492 7.533 7.423 7.455 6,490,658 +0.13(+1.77%)
Dec 12, 2022 7.242 7.326 7.201 7.326 4,837,836 +0.00(+0.00%)
Dec 09, 2022 7.215 7.372 7.215 7.326 4,715,284 +0.17(+2.32%)
Dec 08, 2022 7.196 7.215 7.132 7.159 4,413,363 -0.01(-0.13%)
Dec 07, 2022 7.196 7.215 7.115 7.169 5,436,076 -0.05(-0.64%)
Dec 06, 2022 7.279 7.332 7.155 7.215 7,629,401 +0.10(+1.43%)
Dec 05, 2022 7.233 7.261 7.085 7.113 5,714,947 -0.11(-1.53%)
Dec 02, 2022 7.205 7.238 7.182 7.224 4,259,082 -0.06(-0.89%)
Dec 01, 2022 7.344 7.372 7.252 7.289 4,275,981 -0.06(-0.75%)
Nov 30, 2022 7.279 7.344 7.150 7.344 5,437,756 +0.10(+1.40%)
Nov 29, 2022 7.159 7.279 7.159 7.242 4,138,360 +0.19(+2.75%)
Nov 28, 2022 7.196 7.224 7.030 7.048 4,538,425 -0.17(-2.30%)
Nov 25, 2022 7.150 7.242 7.150 7.215 3,075,672 +0.10(+1.43%)
Nov 23, 2022 7.076 7.150 7.076 7.113 3,927,632 +0.09(+1.32%)
Nov 22, 2022 7.002 7.067 6.993 7.021 3,920,898 +0.02(+0.26%)
Nov 21, 2022 7.002 7.011 6.919 7.002 5,952,330 -0.02(-0.26%)
Nov 18, 2022 7.058 7.067 6.984 7.021 5,352,418 +0.06(+0.80%)
Nov 17, 2022 6.827 6.993 6.822 6.965 6,979,722 +0.11(+1.62%)
Nov 16, 2022 6.910 6.919 6.836 6.854 5,355,778 -0.07(-1.07%)
Nov 15, 2022 7.048 7.053 6.864 6.928 8,557,935 +0.00(+0.00%)
Nov 14, 2022 6.928 7.002 6.901 6.928 7,160,142 -0.12(-1.70%)
Nov 11, 2022 6.956 7.090 6.938 7.048 5,571,386 +0.12(+1.73%)
Nov 10, 2022 6.744 6.928 6.716 6.928 8,310,030 +0.40(+6.08%)
Nov 09, 2022 6.577 6.623 6.518 6.531 8,207,123 -0.16(-2.35%)
Nov 08, 2022 6.670 6.725 6.623 6.688 5,733,033 +0.07(+1.12%)
Nov 07, 2022 6.550 6.637 6.522 6.614 8,002,809 +0.02(+0.28%)
Nov 04, 2022 6.393 6.605 6.393 6.596 10,038,724 +0.37(+5.93%)
Nov 03, 2022 6.180 6.282 6.152 6.226 10,155,363 -0.13(-2.03%)
Nov 02, 2022 6.457 6.559 6.330 6.356 10,300,195 -0.13(-1.99%)
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.