Skip to main content

Barclays Plc ADR (NY: BCS )

9.475 +0.055 (+0.58%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 7.481 7.510 7.420 7.443 8,871,243 +0.00(+0.00%)
May 05, 2023 7.263 7.481 7.244 7.443 12,465,841 +0.33(+4.69%)
May 04, 2023 7.158 7.201 7.006 7.110 16,535,816 -0.13(-1.84%)
May 03, 2023 7.253 7.367 7.234 7.244 12,854,526 -0.15(-2.06%)
May 02, 2023 7.539 7.548 7.296 7.396 14,507,536 -0.21(-2.75%)
May 01, 2023 7.700 7.753 7.577 7.605 7,185,356 -0.08(-0.99%)
Apr 28, 2023 7.558 7.681 7.543 7.681 8,073,161 -0.10(-1.22%)
Apr 27, 2023 7.586 7.796 7.586 7.777 11,131,288 +0.53(+7.36%)
Apr 26, 2023 7.215 7.339 7.210 7.244 9,498,345 +0.18(+2.56%)
Apr 25, 2023 7.167 7.177 7.034 7.063 9,786,055 -0.30(-4.01%)
Apr 24, 2023 7.263 7.372 7.258 7.358 8,789,089 +0.10(+1.44%)
Apr 21, 2023 7.205 7.263 7.158 7.253 6,764,033 +0.00(+0.00%)
Apr 20, 2023 7.291 7.343 7.234 7.253 13,611,057 -0.17(-2.31%)
Apr 19, 2023 7.329 7.443 7.320 7.424 7,439,668 +0.03(+0.39%)
Apr 18, 2023 7.415 7.424 7.339 7.396 7,415,428 +0.04(+0.52%)
Apr 17, 2023 7.253 7.367 7.234 7.358 6,873,558 -0.10(-1.40%)
Apr 14, 2023 7.481 7.520 7.434 7.462 7,278,861 +0.16(+2.22%)
Apr 13, 2023 7.310 7.320 7.258 7.301 5,699,822 +0.08(+1.05%)
Apr 12, 2023 7.301 7.320 7.224 7.224 6,234,232 +0.03(+0.40%)
Apr 11, 2023 7.244 7.253 7.196 7.196 4,621,147 +0.00(+0.00%)
Apr 10, 2023 7.129 7.248 7.110 7.196 5,760,948 +0.01(+0.13%)
Apr 06, 2023 7.101 7.210 7.091 7.186 8,037,956 +0.14(+2.03%)
Apr 05, 2023 7.072 7.101 6.962 7.044 7,421,013 +0.07(+0.95%)
Apr 04, 2023 7.082 7.101 6.891 6.977 7,636,255 -0.04(-0.54%)
Apr 03, 2023 6.977 7.044 6.948 7.015 8,428,343 +0.17(+2.50%)
Mar 31, 2023 6.825 6.872 6.787 6.844 10,618,258 +0.10(+1.41%)
Mar 30, 2023 6.844 6.858 6.720 6.749 10,193,599 +0.12(+1.87%)
Mar 29, 2023 6.596 6.653 6.568 6.625 11,772,807 +0.23(+3.57%)
Mar 28, 2023 6.377 6.453 6.353 6.396 8,382,152 -0.03(-0.44%)
Mar 27, 2023 6.415 6.482 6.377 6.425 13,642,612 +0.14(+2.27%)
Mar 24, 2023 6.111 6.282 6.073 6.282 18,166,206 -0.05(-0.75%)
Mar 23, 2023 6.730 6.749 6.306 6.330 22,026,768 -0.20(-3.06%)
Mar 22, 2023 6.768 6.768 6.520 6.530 15,549,746 -0.07(-1.01%)
Mar 21, 2023 6.682 6.746 6.596 6.596 13,150,603 +0.25(+3.90%)
Mar 20, 2023 6.368 6.422 6.311 6.349 21,671,896 -0.08(-1.19%)
Mar 17, 2023 6.492 6.511 6.387 6.425 10,749,163 -0.22(-3.30%)
Mar 16, 2023 6.492 6.682 6.453 6.644 26,521,150 +0.18(+2.80%)
Mar 15, 2023 6.463 6.591 6.349 6.463 31,786,108 -0.58(-8.24%)
Mar 14, 2023 7.244 7.291 6.990 7.044 13,441,272 +0.15(+2.21%)
Mar 13, 2023 6.920 6.977 6.791 6.891 18,616,304 -0.28(-3.85%)
Mar 10, 2023 7.234 7.334 7.072 7.167 13,017,230 -0.23(-3.09%)
Mar 09, 2023 7.500 7.558 7.386 7.396 5,651,735 -0.28(-3.60%)
Mar 08, 2023 7.672 7.725 7.643 7.672 3,357,340 -0.01(-0.12%)
Mar 07, 2023 7.900 7.900 7.653 7.681 5,752,963 -0.30(-3.70%)
Mar 06, 2023 7.910 7.986 7.910 7.976 2,158,937 -0.01(-0.12%)
Mar 03, 2023 7.872 7.986 7.857 7.986 4,437,544 +0.07(+0.84%)
Mar 02, 2023 7.891 7.929 7.853 7.919 4,044,444 -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.