Skip to main content

Barclays Plc ADR (NY: BCS )

13.49 +0.63 (+4.90%)
Official Closing Price Updated: 7:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 13.10 13.50 13.06 13.49 14,333,556 +0.63(+4.90%)
Nov 05, 2024 12.76 12.90 12.74 12.86 7,801,989 +0.18(+1.42%)
Nov 04, 2024 12.88 12.89 12.67 12.68 10,117,219 +0.15(+1.20%)
Nov 01, 2024 12.64 12.72 12.52 12.53 10,123,255 +0.12(+0.97%)
Oct 31, 2024 12.68 12.71 12.34 12.41 13,122,895 -0.29(-2.28%)
Oct 30, 2024 12.69 12.99 12.62 12.70 10,030,983 +0.15(+1.20%)
Oct 29, 2024 12.61 12.65 12.51 12.55 10,311,193 -0.13(-1.03%)
Oct 28, 2024 12.45 12.73 12.43 12.68 9,169,820 +0.09(+0.71%)
Oct 25, 2024 12.90 12.97 12.57 12.59 9,212,062 -0.59(-4.48%)
Oct 24, 2024 13.09 13.20 12.97 13.18 11,843,299 +0.71(+5.69%)
Oct 23, 2024 12.51 12.58 12.39 12.47 11,386,471 -0.28(-2.20%)
Oct 22, 2024 12.62 12.76 12.59 12.75 8,913,610 +0.14(+1.11%)
Oct 21, 2024 12.78 12.81 12.58 12.61 7,987,315 -0.23(-1.79%)
Oct 18, 2024 12.82 12.87 12.71 12.84 9,332,688 -0.10(-0.77%)
Oct 17, 2024 12.75 12.96 12.72 12.94 14,796,118 +0.42(+3.35%)
Oct 16, 2024 12.42 12.57 12.41 12.52 12,047,715 +0.23(+1.87%)
Oct 15, 2024 12.37 12.44 12.28 12.29 11,801,032 -0.06(-0.49%)
Oct 14, 2024 12.27 12.38 12.23 12.35 6,906,603 -0.10(-0.80%)
Oct 11, 2024 12.21 12.48 12.21 12.45 9,245,412 +0.19(+1.55%)
Oct 10, 2024 12.29 12.30 12.19 12.26 8,384,274 +0.07(+0.57%)
Oct 09, 2024 12.07 12.23 12.05 12.19 6,127,622 +0.07(+0.58%)
Oct 08, 2024 12.16 12.17 12.03 12.12 8,261,582 +0.00(+0.00%)
Oct 07, 2024 12.09 12.16 12.04 12.12 10,427,775 +0.05(+0.41%)
Oct 04, 2024 11.97 12.10 11.94 12.07 9,382,730 +0.43(+3.69%)
Oct 03, 2024 11.58 11.69 11.47 11.64 9,916,209 -0.15(-1.27%)
Oct 02, 2024 11.78 11.87 11.74 11.79 11,549,186 +0.02(+0.17%)
Oct 01, 2024 12.13 12.13 11.74 11.77 16,958,322 -0.38(-3.13%)
Sep 30, 2024 12.15 12.20 12.05 12.15 8,062,850 -0.15(-1.22%)
Sep 27, 2024 12.33 12.40 12.28 12.30 6,632,240 -0.05(-0.40%)
Sep 26, 2024 12.28 12.39 12.21 12.35 11,713,586 +0.38(+3.17%)
Sep 25, 2024 12.20 12.21 11.96 11.97 8,378,250 -0.25(-2.05%)
Sep 24, 2024 12.23 12.29 12.15 12.22 8,107,320 +0.19(+1.58%)
Sep 23, 2024 12.05 12.12 12.00 12.03 10,040,196 -0.19(-1.55%)
Sep 20, 2024 12.24 12.24 12.09 12.22 14,706,043 -0.03(-0.24%)
Sep 19, 2024 12.10 12.28 12.01 12.25 16,640,188 +0.30(+2.51%)
Sep 18, 2024 11.99 12.15 11.88 11.95 15,363,879 +0.04(+0.34%)
Sep 17, 2024 11.98 12.02 11.86 11.91 15,249,616 +0.06(+0.51%)
Sep 16, 2024 11.76 11.88 11.73 11.85 14,553,107 +0.11(+0.94%)
Sep 13, 2024 11.65 11.77 11.64 11.74 24,114,268 +0.18(+1.56%)
Sep 12, 2024 11.52 11.61 11.42 11.56 20,542,606 +0.07(+0.61%)
Sep 11, 2024 11.42 11.51 11.22 11.49 28,222,416 -0.02(-0.17%)
Sep 10, 2024 11.76 11.77 11.32 11.51 27,349,064 -0.28(-2.37%)
Sep 09, 2024 11.75 11.88 11.74 11.79 13,836,823 +0.24(+2.08%)
Sep 06, 2024 12.00 12.06 11.52 11.55 31,590,452 -0.57(-4.70%)
Sep 05, 2024 12.17 12.21 12.02 12.12 28,224,788 +0.38(+3.24%)
Sep 04, 2024 11.83 11.90 11.72 11.74 24,428,626 +0.01(+0.09%)
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.