Skip to main content

Barclays Plc ADR (NY: BCS )

9.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.837 4.864 4.736 4.855 4,572,097 +0.08(+1.65%)
Oct 29, 2020 4.741 4.827 4.662 4.776 6,263,569 +0.10(+2.06%)
Oct 28, 2020 4.705 4.749 4.653 4.679 4,942,154 -0.14(-2.91%)
Oct 27, 2020 5.022 5.022 4.811 4.820 4,421,710 -0.22(-4.36%)
Oct 26, 2020 5.092 5.109 4.986 5.039 5,411,585 -0.08(-1.54%)
Oct 23, 2020 5.127 5.127 5.039 5.118 5,651,389 +0.29(+6.00%)
Oct 22, 2020 4.697 4.846 4.688 4.828 4,118,339 +0.12(+2.61%)
Oct 21, 2020 4.741 4.789 4.697 4.705 2,466,792 -0.01(-0.19%)
Oct 20, 2020 4.688 4.767 4.675 4.714 2,827,674 +0.07(+1.51%)
Oct 19, 2020 4.635 4.701 4.591 4.644 2,389,064 +0.03(+0.57%)
Oct 16, 2020 4.574 4.626 4.540 4.618 2,421,031 +0.06(+1.35%)
Oct 15, 2020 4.468 4.556 4.451 4.556 2,610,453 -0.04(-0.76%)
Oct 14, 2020 4.653 4.670 4.583 4.591 3,910,200 -0.02(-0.38%)
Oct 13, 2020 4.697 4.697 4.591 4.609 4,455,751 -0.26(-5.41%)
Oct 12, 2020 4.811 4.872 4.793 4.872 2,566,389 +0.00(+0.00%)
Oct 09, 2020 4.916 4.922 4.846 4.872 2,588,364 +0.01(+0.18%)
Oct 08, 2020 4.837 4.872 4.798 4.864 2,106,117 +0.13(+2.78%)
Oct 07, 2020 4.793 4.837 4.697 4.732 3,102,803 +0.10(+2.08%)
Oct 06, 2020 4.688 4.732 4.611 4.635 6,928,269 +0.13(+2.92%)
Oct 05, 2020 4.451 4.517 4.447 4.504 2,960,988 +0.04(+0.98%)
Oct 02, 2020 4.337 4.486 4.337 4.460 3,693,627 +0.07(+1.60%)
Oct 01, 2020 4.407 4.433 4.346 4.389 2,271,367 -0.01(-0.20%)
Sep 30, 2020 4.442 4.477 4.381 4.398 3,418,855 +0.04(+1.01%)
Sep 29, 2020 4.381 4.407 4.319 4.354 4,216,738 -0.03(-0.60%)
Sep 28, 2020 4.328 4.416 4.328 4.381 3,971,246 +0.25(+6.17%)
Sep 25, 2020 4.056 4.126 4.038 4.126 3,628,129 -0.04(-1.05%)
Sep 24, 2020 4.196 4.214 4.113 4.170 6,051,346 +0.10(+2.37%)
Sep 23, 2020 4.231 4.253 4.073 4.073 2,749,916 -0.04(-0.85%)
Sep 22, 2020 4.179 4.205 4.078 4.109 3,062,348 -0.05(-1.27%)
Sep 21, 2020 4.170 4.214 4.109 4.161 4,398,823 -0.25(-5.58%)
Sep 18, 2020 4.460 4.460 4.394 4.407 3,549,532 -0.15(-3.28%)
Sep 17, 2020 4.512 4.583 4.495 4.556 3,808,328 -0.09(-1.89%)
Sep 16, 2020 4.574 4.697 4.547 4.644 3,147,777 +0.06(+1.34%)
Sep 15, 2020 4.626 4.635 4.583 4.583 3,152,473 -0.06(-1.32%)
Sep 14, 2020 4.644 4.679 4.626 4.644 2,220,278 +0.04(+0.76%)
Sep 11, 2020 4.591 4.635 4.556 4.609 3,913,244 -0.04(-0.94%)
Sep 10, 2020 4.776 4.802 4.644 4.653 3,154,860 -0.08(-1.67%)
Sep 09, 2020 4.714 4.767 4.688 4.732 2,376,866 +0.03(+0.56%)
Sep 08, 2020 4.749 4.767 4.697 4.705 4,318,335 -0.28(-5.63%)
Sep 04, 2020 4.960 5.022 4.864 4.986 3,962,795 +0.14(+2.90%)
Sep 03, 2020 4.986 5.022 4.828 4.846 3,523,207 -0.01(-0.18%)
Sep 02, 2020 4.828 4.864 4.789 4.855 3,190,522 -0.06(-1.25%)
Sep 01, 2020 4.995 5.030 4.899 4.916 3,575,229 -0.19(-3.78%)
Aug 31, 2020 5.206 5.206 5.079 5.109 1,821,785 -0.11(-2.18%)
Aug 28, 2020 5.188 5.240 5.149 5.223 3,084,553 +0.15(+2.94%)
Aug 27, 2020 5.109 5.144 5.048 5.074 2,000,947 +0.00(+0.00%)
Aug 26, 2020 5.048 5.101 5.039 5.074 2,031,890 +0.07(+1.40%)
Aug 25, 2020 5.083 5.101 4.956 5.004 1,980,231 -0.04(-0.70%)
Aug 24, 2020 4.916 5.039 4.899 5.039 2,924,204 +0.11(+2.32%)
Aug 21, 2020 4.872 4.943 4.864 4.925 3,234,116 -0.01(-0.18%)
Aug 20, 2020 4.899 4.951 4.872 4.934 2,719,591 -0.04(-0.88%)
Aug 19, 2020 5.004 5.074 4.969 4.978 2,117,660 +0.02(+0.35%)
Aug 18, 2020 5.022 5.039 4.951 4.960 3,296,681 +0.04(+0.71%)
Aug 17, 2020 5.030 5.030 4.916 4.925 2,277,072 -0.04(-0.71%)
Aug 14, 2020 4.943 5.013 4.943 4.960 1,665,128 +0.03(+0.53%)
Aug 13, 2020 4.995 5.026 4.907 4.934 2,072,019 -0.11(-2.09%)
Aug 12, 2020 5.136 5.136 5.026 5.039 2,070,408 -0.01(-0.17%)
Aug 11, 2020 5.065 5.127 5.030 5.048 3,864,391 +0.15(+3.05%)
Aug 10, 2020 4.837 4.905 4.828 4.899 3,270,112 +0.04(+0.72%)
Aug 07, 2020 4.714 4.872 4.679 4.864 3,384,135 +0.00(+0.00%)
Aug 06, 2020 4.828 4.881 4.820 4.864 2,606,586 -0.04(-0.72%)
Aug 05, 2020 4.881 4.934 4.872 4.899 1,665,032 +0.11(+2.20%)
Aug 04, 2020 4.732 4.802 4.723 4.793 2,197,069 +0.07(+1.49%)
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.