Skip to main content

Barclays Plc ADR (NY: BCS )

9.525 +0.105 (+1.11%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.300 7.345 7.195 7.208 26,302,990 -0.17(-2.35%)
Mar 30, 2022 7.546 7.555 7.363 7.382 16,195,246 -0.26(-3.46%)
Mar 29, 2022 7.619 7.683 7.532 7.646 19,670,960 +0.26(+3.58%)
Mar 28, 2022 7.975 7.984 7.309 7.382 43,286,084 -0.88(-10.61%)
Mar 25, 2022 8.212 8.267 8.171 8.258 6,932,188 -0.02(-0.22%)
Mar 24, 2022 8.248 8.312 8.194 8.276 3,747,760 -0.03(-0.33%)
Mar 23, 2022 8.367 8.413 8.277 8.303 4,721,142 -0.18(-2.15%)
Mar 22, 2022 8.413 8.545 8.394 8.486 9,904,763 +0.23(+2.76%)
Mar 21, 2022 8.276 8.321 8.212 8.258 6,589,379 -0.15(-1.74%)
Mar 18, 2022 8.276 8.404 8.232 8.404 8,023,376 -0.04(-0.43%)
Mar 17, 2022 8.340 8.458 8.239 8.440 9,115,437 -0.06(-0.75%)
Mar 16, 2022 8.303 8.518 8.285 8.504 8,040,638 +0.35(+4.25%)
Mar 15, 2022 8.185 8.239 8.029 8.157 10,687,285 +0.06(+0.79%)
Mar 14, 2022 8.084 8.257 8.025 8.093 11,143,711 +0.41(+5.34%)
Mar 11, 2022 7.874 7.929 7.683 7.683 5,535,138 -0.03(-0.36%)
Mar 10, 2022 7.728 7.834 7.619 7.710 7,953,199 -0.19(-2.42%)
Mar 09, 2022 7.856 7.984 7.824 7.902 9,325,839 +0.35(+4.59%)
Mar 08, 2022 7.555 7.810 7.386 7.555 16,511,554 +0.31(+4.28%)
Mar 07, 2022 7.500 7.582 7.190 7.245 13,582,523 -0.40(-5.25%)
Mar 04, 2022 7.902 7.902 7.564 7.646 13,587,473 -0.68(-8.21%)
Mar 03, 2022 8.586 8.604 8.308 8.331 7,503,686 -0.27(-3.08%)
Mar 02, 2022 8.569 8.623 8.475 8.596 7,598,345 +0.29(+3.44%)
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.