Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 7.119 7.124 6.988 7.063 10,241,065 -0.23(-3.09%)
May 30, 2023 7.326 7.354 7.223 7.288 9,320,808 -0.05(-0.64%)
May 26, 2023 7.288 7.354 7.260 7.335 8,629,665 +0.03(+0.39%)
May 25, 2023 7.316 7.363 7.260 7.307 7,161,380 -0.06(-0.77%)
May 24, 2023 7.429 7.439 7.345 7.363 8,534,592 -0.19(-2.49%)
May 23, 2023 7.570 7.673 7.551 7.551 9,002,786 +0.03(+0.37%)
May 22, 2023 7.495 7.532 7.429 7.523 9,390,335 +0.02(+0.25%)
May 19, 2023 7.457 7.523 7.439 7.504 8,286,079 +0.07(+0.88%)
May 18, 2023 7.401 7.439 7.345 7.439 9,286,267 +0.00(+0.00%)
May 17, 2023 7.279 7.462 7.241 7.439 10,385,635 +0.25(+3.53%)
May 16, 2023 7.288 7.326 7.185 7.185 8,842,268 -0.17(-2.30%)
May 15, 2023 7.232 7.401 7.213 7.354 9,309,536 +0.16(+2.22%)
May 12, 2023 7.270 7.279 7.176 7.194 7,679,754 -0.02(-0.26%)
May 11, 2023 7.129 7.232 7.093 7.213 9,507,134 -0.07(-0.90%)
May 10, 2023 7.316 7.321 7.185 7.279 11,781,718 -0.02(-0.26%)
May 09, 2023 7.241 7.326 7.227 7.298 11,110,947 -0.05(-0.64%)
May 08, 2023 7.382 7.410 7.321 7.345 8,990,506 +0.00(+0.00%)
May 05, 2023 7.166 7.382 7.147 7.345 12,633,429 +0.33(+4.69%)
May 04, 2023 7.063 7.105 6.913 7.016 16,758,120 -0.13(-1.84%)
May 03, 2023 7.157 7.270 7.138 7.147 13,027,339 -0.15(-2.06%)
May 02, 2023 7.439 7.448 7.199 7.298 14,702,573 -0.21(-2.75%)
May 01, 2023 7.598 7.650 7.476 7.504 7,281,954 -0.08(-0.99%)
Apr 28, 2023 7.457 7.579 7.443 7.579 8,181,695 -0.09(-1.22%)
Apr 27, 2023 7.486 7.692 7.486 7.673 11,280,934 +0.53(+7.36%)
Apr 26, 2023 7.119 7.241 7.115 7.147 9,626,039 +0.18(+2.56%)
Apr 25, 2023 7.072 7.082 6.941 6.969 9,917,617 -0.29(-4.01%)
Apr 24, 2023 7.166 7.274 7.162 7.260 8,907,247 +0.10(+1.44%)
Apr 21, 2023 7.110 7.166 7.063 7.157 6,854,967 +0.00(+0.00%)
Apr 20, 2023 7.194 7.246 7.138 7.157 13,794,041 -0.17(-2.31%)
Apr 19, 2023 7.232 7.345 7.223 7.326 7,539,686 +0.03(+0.39%)
Apr 18, 2023 7.316 7.326 7.241 7.298 7,515,119 +0.04(+0.52%)
Apr 17, 2023 7.157 7.270 7.138 7.260 6,965,964 -0.10(-1.40%)
Apr 14, 2023 7.382 7.420 7.335 7.363 7,376,716 +0.16(+2.22%)
Apr 13, 2023 7.213 7.223 7.162 7.204 5,776,449 +0.08(+1.05%)
Apr 12, 2023 7.204 7.223 7.129 7.129 6,318,043 +0.03(+0.40%)
Apr 11, 2023 7.147 7.157 7.100 7.100 4,683,272 +0.00(+0.00%)
Apr 10, 2023 7.035 7.152 7.016 7.100 5,838,397 +0.01(+0.13%)
Apr 06, 2023 7.007 7.115 6.997 7.091 8,146,016 +0.14(+2.03%)
Apr 05, 2023 6.978 7.007 6.870 6.950 7,520,780 +0.07(+0.95%)
Apr 04, 2023 6.988 7.007 6.800 6.884 7,738,915 -0.04(-0.54%)
Apr 03, 2023 6.884 6.950 6.856 6.922 8,541,652 +0.17(+2.50%)
Mar 31, 2023 6.734 6.781 6.697 6.753 10,761,008 +0.09(+1.41%)
Mar 30, 2023 6.753 6.767 6.631 6.659 10,330,639 +0.12(+1.87%)
Mar 29, 2023 6.509 6.565 6.481 6.537 11,931,078 +0.23(+3.57%)
Mar 28, 2023 6.293 6.368 6.268 6.312 8,494,841 -0.03(-0.44%)
Mar 27, 2023 6.330 6.396 6.293 6.340 13,826,020 +0.14(+2.27%)
Mar 24, 2023 6.030 6.199 5.992 6.199 18,410,430 -0.05(-0.75%)
Mar 23, 2023 6.640 6.659 6.222 6.246 22,322,892 -0.20(-3.06%)
Mar 22, 2023 6.678 6.678 6.434 6.443 15,758,794 -0.07(-1.01%)
Mar 21, 2023 6.593 6.656 6.509 6.509 13,327,397 +0.24(+3.90%)
Mar 20, 2023 6.283 6.337 6.227 6.265 21,963,248 -0.08(-1.19%)
Mar 17, 2023 6.405 6.424 6.302 6.340 10,893,672 -0.22(-3.30%)
Mar 16, 2023 6.405 6.593 6.368 6.556 26,877,694 +0.18(+2.80%)
Mar 15, 2023 6.377 6.504 6.265 6.377 32,213,434 -0.57(-8.24%)
Mar 14, 2023 7.147 7.194 6.897 6.950 13,621,974 +0.15(+2.21%)
Mar 13, 2023 6.828 6.884 6.701 6.800 18,866,576 -0.27(-3.85%)
Mar 10, 2023 7.138 7.237 6.978 7.072 13,192,231 -0.23(-3.09%)
Mar 09, 2023 7.401 7.457 7.288 7.298 5,727,715 -0.27(-3.60%)
Mar 08, 2023 7.570 7.622 7.542 7.570 3,402,475 -0.01(-0.12%)
Mar 07, 2023 7.795 7.795 7.551 7.579 5,830,304 -0.29(-3.70%)
Mar 06, 2023 7.805 7.880 7.805 7.871 2,187,961 -0.01(-0.12%)
Mar 03, 2023 7.767 7.880 7.753 7.880 4,497,202 +0.07(+0.84%)
Mar 02, 2023 7.786 7.824 7.749 7.814 4,098,816 -0.13(-1.65%)
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.