Skip to main content

Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.519 7.527 7.442 7.468 2,764,552 -0.19(-2.44%)
Jan 30, 2020 7.519 7.663 7.519 7.654 3,358,763 +0.11(+1.46%)
Jan 29, 2020 7.536 7.591 7.527 7.544 2,461,361 -0.03(-0.34%)
Jan 28, 2020 7.527 7.586 7.502 7.570 2,333,464 +0.07(+0.91%)
Jan 27, 2020 7.519 7.561 7.489 7.502 3,680,648 -0.14(-1.78%)
Jan 24, 2020 7.782 7.782 7.603 7.637 4,702,802 -0.02(-0.22%)
Jan 23, 2020 7.722 7.722 7.578 7.654 8,020,039 -0.12(-1.53%)
Jan 22, 2020 7.782 7.799 7.748 7.773 3,947,266 +0.10(+1.33%)
Jan 21, 2020 7.739 7.743 7.671 7.671 2,389,921 -0.07(-0.88%)
Jan 17, 2020 7.790 7.799 7.718 7.739 4,063,750 -0.12(-1.51%)
Jan 16, 2020 7.816 7.883 7.782 7.858 3,766,207 +0.03(+0.33%)
Jan 15, 2020 7.867 7.875 7.807 7.833 3,547,360 -0.11(-1.39%)
Jan 14, 2020 7.960 7.994 7.934 7.943 3,729,670 -0.05(-0.64%)
Jan 13, 2020 7.968 7.994 7.926 7.994 4,250,723 +0.01(+0.11%)
Jan 10, 2020 8.019 8.024 7.968 7.985 3,655,666 -0.08(-1.05%)
Jan 09, 2020 8.096 8.104 8.028 8.070 3,103,453 -0.02(-0.21%)
Jan 08, 2020 8.079 8.121 8.036 8.087 4,386,207 +0.02(+0.21%)
Jan 07, 2020 8.121 8.147 8.070 8.070 4,287,525 +0.02(+0.21%)
Jan 06, 2020 7.951 8.070 7.951 8.053 2,609,998 -0.02(-0.21%)
Jan 03, 2020 8.079 8.130 8.062 8.070 3,853,168 -0.21(-2.56%)
Jan 02, 2020 8.223 8.282 8.189 8.282 3,697,339 +0.20(+2.52%)
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%)
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.