Skip to main content

Barclays Plc ADR (NY: BCS )

9.470 +0.050 (+0.53%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.672 6.769 6.571 6.760 13,840,110 -0.12(-1.79%)
Feb 27, 2020 6.909 7.067 6.821 6.883 11,490,541 -0.26(-3.67%)
Feb 26, 2020 7.239 7.265 7.120 7.145 6,283,797 -0.03(-0.47%)
Feb 25, 2020 7.374 7.383 7.154 7.179 6,587,838 -0.18(-2.42%)
Feb 24, 2020 7.400 7.463 7.336 7.357 9,373,314 -0.51(-6.47%)
Feb 21, 2020 7.905 7.905 7.807 7.867 5,851,635 -0.04(-0.54%)
Feb 20, 2020 7.833 8.002 7.828 7.909 9,237,313 +0.20(+2.64%)
Feb 19, 2020 7.722 7.748 7.688 7.705 5,287,147 +0.00(+0.00%)
Feb 18, 2020 7.756 7.765 7.671 7.705 3,243,578 +0.00(+0.00%)
Feb 14, 2020 7.756 7.760 7.680 7.705 2,587,437 -0.06(-0.77%)
Feb 13, 2020 7.705 7.799 7.680 7.765 4,468,924 -0.05(-0.65%)
Feb 12, 2020 7.875 7.892 7.790 7.816 6,004,907 -0.01(-0.11%)
Feb 11, 2020 7.833 7.875 7.807 7.824 5,327,985 +0.10(+1.32%)
Feb 10, 2020 7.731 7.756 7.688 7.722 3,227,804 +0.03(+0.33%)
Feb 07, 2020 7.705 7.727 7.663 7.697 3,694,554 -0.01(-0.11%)
Feb 06, 2020 7.748 7.765 7.697 7.705 2,355,673 +0.08(+1.11%)
Feb 05, 2020 7.603 7.637 7.570 7.620 2,475,769 +0.09(+1.24%)
Feb 04, 2020 7.570 7.620 7.527 7.527 4,923,714 +0.09(+1.26%)
Feb 03, 2020 7.459 7.536 7.434 7.434 3,127,320 -0.03(-0.45%)
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%)
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.