Skip to main content

Barclays Plc ADR (NY: BCS )

9.430 +0.010 (+0.11%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.045 8.079 8.002 8.079 2,490,571 +0.08(+1.06%)
Dec 30, 2019 8.062 8.066 7.985 7.994 2,277,880 -0.03(-0.32%)
Dec 27, 2019 8.070 8.079 8.002 8.019 2,577,538 +0.03(+0.32%)
Dec 26, 2019 7.977 8.019 7.968 7.994 1,266,503 +0.03(+0.43%)
Dec 24, 2019 7.892 8.011 7.892 7.960 1,897,241 +0.07(+0.86%)
Dec 23, 2019 7.875 7.909 7.850 7.892 2,988,035 +0.03(+0.32%)
Dec 20, 2019 7.909 7.968 7.858 7.867 7,085,667 -0.25(-3.03%)
Dec 19, 2019 8.104 8.130 8.053 8.113 5,142,762 -0.11(-1.34%)
Dec 18, 2019 8.189 8.223 8.155 8.223 4,946,823 -0.10(-1.22%)
Dec 17, 2019 8.257 8.367 8.257 8.325 4,802,459 -0.28(-3.25%)
Dec 16, 2019 8.664 8.673 8.562 8.605 8,566,315 +0.34(+4.11%)
Dec 13, 2019 8.316 8.384 8.223 8.265 13,318,401 +0.56(+7.27%)
Dec 12, 2019 7.637 7.714 7.553 7.705 8,197,771 +0.09(+1.23%)
Dec 11, 2019 7.510 7.646 7.502 7.612 5,707,895 +0.03(+0.45%)
Dec 10, 2019 7.519 7.603 7.502 7.578 2,490,085 -0.04(-0.56%)
Dec 09, 2019 7.629 7.654 7.603 7.620 3,232,792 +0.07(+0.90%)
Dec 06, 2019 7.544 7.570 7.502 7.553 2,429,530 +0.10(+1.37%)
Dec 05, 2019 7.476 7.493 7.434 7.451 3,471,010 +0.08(+1.04%)
Dec 04, 2019 7.349 7.434 7.323 7.374 4,577,474 +0.04(+0.58%)
Dec 03, 2019 7.289 7.332 7.239 7.332 3,327,395 -0.08(-1.03%)
Dec 02, 2019 7.442 7.459 7.400 7.408 2,974,797 -0.07(-0.91%)
Nov 29, 2019 7.510 7.519 7.468 7.476 974,545 -0.12(-1.56%)
Nov 27, 2019 7.570 7.612 7.557 7.595 3,395,119 +0.14(+1.82%)
Nov 26, 2019 7.476 7.493 7.451 7.459 2,482,296 -0.03(-0.34%)
Nov 25, 2019 7.476 7.527 7.438 7.485 3,996,899 +0.10(+1.38%)
Nov 22, 2019 7.332 7.417 7.328 7.383 2,257,953 +0.04(+0.58%)
Nov 21, 2019 7.332 7.417 7.289 7.340 3,669,243 +0.02(+0.23%)
Nov 20, 2019 7.366 7.383 7.277 7.323 4,633,733 -0.13(-1.71%)
Nov 19, 2019 7.510 7.527 7.421 7.451 2,626,387 -0.01(-0.11%)
Nov 18, 2019 7.485 7.502 7.438 7.459 2,375,085 +0.01(+0.11%)
Nov 15, 2019 7.493 7.493 7.413 7.451 3,473,955 +0.04(+0.57%)
Nov 14, 2019 7.425 7.446 7.379 7.408 4,240,905 +0.02(+0.23%)
Nov 13, 2019 7.357 7.434 7.332 7.391 3,657,301 -0.08(-1.02%)
Nov 12, 2019 7.442 7.493 7.421 7.468 2,958,435 +0.01(+0.11%)
Nov 11, 2019 7.408 7.502 7.374 7.459 5,339,301 +0.23(+3.17%)
Nov 08, 2019 7.281 7.298 7.213 7.230 3,057,033 -0.11(-1.50%)
Nov 07, 2019 7.349 7.400 7.336 7.340 2,101,520 +0.03(+0.46%)
Nov 06, 2019 7.306 7.349 7.273 7.306 2,609,417 -0.07(-0.92%)
Nov 05, 2019 7.349 7.391 7.340 7.374 2,821,398 -0.01(-0.11%)
Nov 04, 2019 7.340 7.383 7.306 7.383 3,674,867 +0.03(+0.35%)
Nov 01, 2019 7.273 7.357 7.256 7.357 3,623,967 +0.03(+0.46%)
Oct 31, 2019 7.349 7.357 7.298 7.323 3,229,793 -0.06(-0.80%)
Oct 30, 2019 7.298 7.383 7.247 7.383 4,339,165 -0.03(-0.46%)
Oct 29, 2019 7.340 7.476 7.332 7.417 5,226,518 +0.03(+0.34%)
Oct 28, 2019 7.400 7.442 7.383 7.391 2,937,943 +0.02(+0.23%)
Oct 25, 2019 7.256 7.400 7.247 7.374 3,395,119 +0.19(+2.60%)
Oct 24, 2019 7.256 7.264 7.162 7.188 4,267,272 -0.05(-0.70%)
Oct 23, 2019 7.188 7.247 7.171 7.239 3,421,876 +0.09(+1.31%)
Oct 22, 2019 7.213 7.289 7.137 7.145 8,656,061 -0.08(-1.17%)
Oct 21, 2019 7.298 7.315 7.200 7.230 3,417,563 +0.03(+0.47%)
Oct 18, 2019 7.179 7.213 7.145 7.196 5,445,672 +0.08(+1.19%)
Oct 17, 2019 7.213 7.222 7.086 7.111 6,337,988 +0.03(+0.36%)
Oct 16, 2019 7.137 7.188 7.077 7.086 4,889,691 +0.00(+0.00%)
Oct 15, 2019 6.823 7.230 6.806 7.086 13,628,240 +0.39(+5.83%)
Oct 14, 2019 6.678 6.760 6.670 6.695 4,607,638 -0.10(-1.50%)
Oct 11, 2019 6.755 6.874 6.755 6.797 12,140,579 +0.51(+8.10%)
Oct 10, 2019 6.076 6.309 6.059 6.288 8,322,040 +0.33(+5.56%)
Oct 09, 2019 5.991 6.006 5.949 5.957 4,050,387 +0.02(+0.29%)
Oct 08, 2019 5.915 5.983 5.898 5.940 3,377,568 -0.05(-0.85%)
Oct 07, 2019 5.949 6.025 5.944 5.991 3,092,816 -0.04(-0.70%)
Oct 04, 2019 5.915 6.034 5.889 6.034 2,853,050 +0.07(+1.14%)
Oct 03, 2019 5.915 5.974 5.855 5.966 4,045,142 -0.02(-0.28%)
Oct 02, 2019 6.042 6.051 5.966 5.983 2,818,873 -0.18(-2.89%)
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.