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 30, 2019 6.118 6.127 6.045 6.100 3,278,397 -0.04(-0.60%)
Aug 29, 2019 6.109 6.146 6.104 6.136 2,063,140 +0.06(+0.91%)
Aug 28, 2019 6.045 6.090 6.008 6.081 1,804,734 -0.04(-0.60%)
Aug 27, 2019 6.182 6.182 6.090 6.118 3,204,297 -0.03(-0.45%)
Aug 26, 2019 6.164 6.191 6.090 6.146 1,816,168 +0.01(+0.15%)
Aug 23, 2019 6.228 6.265 6.127 6.136 2,464,785 -0.10(-1.62%)
Aug 22, 2019 6.247 6.265 6.191 6.237 2,157,245 +0.07(+1.19%)
Aug 21, 2019 6.201 6.210 6.155 6.164 2,705,932 +0.02(+0.30%)
Aug 20, 2019 6.146 6.164 6.095 6.146 3,124,527 -0.10(-1.62%)
Aug 19, 2019 6.247 6.272 6.228 6.247 1,805,057 +0.06(+0.89%)
Aug 16, 2019 6.146 6.219 6.146 6.191 2,915,897 +0.14(+2.28%)
Aug 15, 2019 6.090 6.118 6.045 6.054 3,852,190 -0.03(-0.45%)
Aug 14, 2019 6.127 6.136 6.072 6.081 3,354,345 -0.17(-2.65%)
Aug 13, 2019 6.228 6.297 6.210 6.247 3,740,033 +0.00(+0.00%)
Aug 12, 2019 6.283 6.293 6.228 6.247 2,242,423 -0.13(-2.02%)
Aug 09, 2019 6.366 6.421 6.325 6.375 2,793,430 -0.07(-1.14%)
Aug 08, 2019 6.430 6.476 6.412 6.449 2,714,720 -0.00(-0.03%)
Aug 07, 2019 6.361 6.469 6.343 6.451 2,543,146 -0.02(-0.28%)
Aug 06, 2019 6.496 6.496 6.397 6.469 3,633,325 +0.07(+1.13%)
Aug 05, 2019 6.433 6.442 6.325 6.397 5,282,440 -0.25(-3.79%)
Aug 02, 2019 6.657 6.666 6.594 6.648 3,725,205 +0.03(+0.41%)
Aug 01, 2019 6.783 6.792 6.594 6.621 4,171,050 -0.11(-1.60%)
Jul 31, 2019 6.756 6.792 6.671 6.729 5,693,433 -0.13(-1.97%)
Jul 30, 2019 6.873 6.891 6.837 6.864 3,280,098 -0.13(-1.80%)
Jul 29, 2019 7.053 7.062 6.981 6.990 1,880,161 -0.09(-1.27%)
Jul 26, 2019 7.107 7.121 7.062 7.080 2,097,359 +0.04(+0.51%)
Jul 25, 2019 7.125 7.215 7.044 7.044 3,588,812 -0.13(-1.88%)
Jul 24, 2019 7.143 7.179 7.134 7.179 2,001,022 +0.06(+0.89%)
Jul 23, 2019 7.134 7.179 7.116 7.116 2,263,893 +0.08(+1.15%)
Jul 22, 2019 7.026 7.035 6.982 7.035 1,486,114 +0.04(+0.64%)
Jul 19, 2019 6.963 6.995 6.954 6.990 1,508,133 -0.03(-0.38%)
Jul 18, 2019 6.990 7.026 6.981 7.017 1,237,397 +0.08(+1.17%)
Jul 17, 2019 6.954 6.963 6.918 6.936 1,137,014 -0.08(-1.15%)
Jul 16, 2019 6.999 7.044 6.990 7.017 1,381,791 +0.00(+0.00%)
Jul 15, 2019 7.035 7.071 7.004 7.017 2,756,973 -0.06(-0.89%)
Jul 12, 2019 7.098 7.107 7.062 7.080 1,249,590 -0.04(-0.51%)
Jul 11, 2019 7.080 7.143 7.062 7.116 2,493,483 +0.12(+1.67%)
Jul 10, 2019 7.080 7.103 6.990 6.999 1,613,556 +0.03(+0.39%)
Jul 09, 2019 6.972 7.017 6.936 6.972 3,726,762 -0.04(-0.64%)
Jul 08, 2019 6.999 7.044 6.972 7.017 1,498,604 -0.04(-0.51%)
Jul 05, 2019 7.062 7.094 7.026 7.053 1,620,843 +0.08(+1.16%)
Jul 03, 2019 6.945 6.981 6.936 6.972 1,140,103 +0.04(+0.65%)
Jul 02, 2019 6.963 6.981 6.909 6.927 1,881,492 +0.02(+0.26%)
Jul 01, 2019 6.945 6.963 6.882 6.909 2,087,855 +0.06(+0.92%)
Jun 28, 2019 6.819 6.864 6.792 6.846 1,811,138 +0.00(+0.00%)
Jun 27, 2019 6.837 6.864 6.819 6.846 1,212,147 +0.06(+0.93%)
Jun 26, 2019 6.774 6.801 6.756 6.783 1,529,018 +0.09(+1.34%)
Jun 25, 2019 6.720 6.729 6.666 6.693 2,231,129 -0.07(-1.06%)
Jun 24, 2019 6.792 6.828 6.756 6.765 2,063,011 -0.02(-0.27%)
Jun 21, 2019 6.819 6.842 6.770 6.783 2,762,503 -0.10(-1.44%)
Jun 20, 2019 6.891 6.891 6.837 6.882 1,789,370 +0.00(+0.00%)
Jun 19, 2019 6.936 6.972 6.882 6.882 1,939,124 +0.04(+0.66%)
Jun 18, 2019 6.774 6.864 6.765 6.837 2,552,235 +0.09(+1.33%)
Jun 17, 2019 6.774 6.810 6.738 6.747 1,829,994 -0.02(-0.27%)
Jun 14, 2019 6.747 6.774 6.725 6.765 2,580,099 -0.05(-0.79%)
Jun 13, 2019 6.801 6.828 6.783 6.819 1,909,440 +0.00(+0.00%)
Jun 12, 2019 6.882 6.891 6.810 6.819 2,561,082 -0.12(-1.69%)
Jun 11, 2019 6.945 6.955 6.900 6.936 2,311,944 +0.01(+0.13%)
Jun 10, 2019 6.918 6.990 6.918 6.927 1,979,912 +0.04(+0.52%)
Jun 07, 2019 6.900 6.941 6.873 6.891 1,541,924 +0.01(+0.13%)
Jun 06, 2019 6.900 6.909 6.819 6.882 2,093,893 -0.05(-0.78%)
Jun 05, 2019 6.972 6.972 6.887 6.936 2,457,757 -0.10(-1.41%)
Jun 04, 2019 6.945 7.044 6.927 7.035 2,636,429 +0.26(+3.85%)
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.