Skip to main content

Barclays Plc ADR (NY: BCS )

8.630 +0.070 (+0.82%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 8.411 8.436 8.344 8.363 16,576,191 +0.07(+0.82%)
Feb 27, 2024 8.324 8.353 8.276 8.295 12,177,070 +0.04(+0.47%)
Feb 26, 2024 8.305 8.334 8.198 8.256 18,213,476 +0.02(+0.24%)
Feb 23, 2024 8.198 8.247 8.155 8.237 15,954,607 +0.04(+0.47%)
Feb 22, 2024 8.082 8.218 8.063 8.198 19,484,304 +0.01(+0.12%)
Feb 21, 2024 8.072 8.188 8.034 8.188 21,122,824 +0.08(+0.96%)
Feb 20, 2024 7.946 8.130 7.927 8.111 25,028,276 +0.87(+12.05%)
Feb 16, 2024 7.268 7.307 7.210 7.239 15,457,661 +0.10(+1.36%)
Feb 15, 2024 7.016 7.171 7.016 7.142 15,414,856 +0.13(+1.80%)
Feb 14, 2024 7.016 7.055 6.977 7.016 10,517,674 +0.12(+1.69%)
Feb 13, 2024 6.997 7.006 6.851 6.900 15,849,257 -0.19(-2.73%)
Feb 12, 2024 7.035 7.161 7.035 7.093 11,019,530 +0.00(+0.00%)
Feb 09, 2024 7.093 7.113 7.035 7.093 7,783,276 -0.03(-0.41%)
Feb 08, 2024 7.161 7.181 7.064 7.123 6,508,371 -0.08(-1.08%)
Feb 07, 2024 7.219 7.239 7.094 7.200 11,404,104 -0.07(-0.93%)
Feb 06, 2024 7.229 7.278 7.210 7.268 9,623,236 +0.08(+1.08%)
Feb 05, 2024 7.268 7.297 7.152 7.190 12,535,943 -0.27(-3.64%)
Feb 02, 2024 7.520 7.544 7.423 7.462 22,193,186 +0.05(+0.65%)
Feb 01, 2024 7.423 7.462 7.239 7.413 26,328,346 +0.11(+1.46%)
Jan 31, 2024 7.491 7.538 7.307 7.307 23,970,050 -0.21(-2.84%)
Jan 30, 2024 7.442 7.549 7.442 7.520 16,170,769 +0.10(+1.31%)
Jan 29, 2024 7.374 7.433 7.307 7.423 16,282,999 -0.06(-0.78%)
Jan 26, 2024 7.462 7.500 7.413 7.481 20,073,654 +0.17(+2.39%)
Jan 25, 2024 7.345 7.374 7.229 7.307 22,295,898 -0.04(-0.53%)
Jan 24, 2024 7.404 7.423 7.336 7.345 19,889,760 +0.00(+0.00%)
Jan 23, 2024 7.326 7.370 7.268 7.345 17,424,976 +0.10(+1.34%)
Jan 22, 2024 7.200 7.297 7.190 7.249 15,842,555 +0.12(+1.63%)
Jan 19, 2024 7.035 7.142 7.006 7.132 17,873,304 +0.07(+0.96%)
Jan 18, 2024 7.055 7.079 6.982 7.064 17,707,414 +0.07(+0.97%)
Jan 17, 2024 6.958 7.026 6.938 6.997 17,893,708 -0.05(-0.69%)
Jan 16, 2024 7.093 7.103 7.006 7.045 20,735,290 -0.24(-3.32%)
Jan 12, 2024 7.413 7.462 7.239 7.287 28,763,422 +0.00(+0.00%)
Jan 11, 2024 7.423 7.447 7.239 7.287 27,181,526 -0.40(-5.17%)
Jan 10, 2024 7.665 7.704 7.626 7.685 22,165,010 +0.03(+0.38%)
Jan 09, 2024 7.733 7.752 7.636 7.656 23,016,314 -0.19(-2.47%)
Jan 08, 2024 7.762 7.859 7.723 7.849 22,309,276 +0.07(+0.87%)
Jan 05, 2024 7.714 7.859 7.704 7.781 23,325,368 +0.09(+1.13%)
Jan 04, 2024 7.636 7.801 7.626 7.694 22,487,782 +0.07(+0.89%)
Jan 03, 2024 7.568 7.704 7.539 7.626 28,104,582 -0.05(-0.63%)
Jan 02, 2024 7.665 7.781 7.626 7.675 22,674,456 +0.04(+0.51%)
Dec 29, 2023 7.646 7.665 7.588 7.636 14,311,758 -0.01(-0.13%)
Dec 28, 2023 7.656 7.704 7.636 7.646 11,437,323 -0.06(-0.75%)
Dec 27, 2023 7.685 7.752 7.670 7.704 11,360,759 -0.02(-0.25%)
Dec 26, 2023 7.617 7.752 7.609 7.723 12,157,665 +0.10(+1.27%)
Dec 22, 2023 7.578 7.685 7.578 7.626 7,344,845 +0.11(+1.42%)
Dec 21, 2023 7.510 7.549 7.471 7.520 8,950,337 +0.09(+1.17%)
Dec 20, 2023 7.539 7.573 7.413 7.433 13,076,852 +0.05(+0.66%)
Dec 19, 2023 7.374 7.423 7.370 7.384 11,967,634 +0.14(+1.87%)
Dec 18, 2023 7.307 7.311 7.229 7.249 7,367,004 +0.00(+0.00%)
Dec 15, 2023 7.316 7.374 7.249 7.249 11,888,548 -0.29(-3.86%)
Dec 14, 2023 7.442 7.685 7.413 7.539 29,215,134 +0.32(+4.43%)
Dec 13, 2023 6.977 7.229 6.929 7.219 21,752,204 +0.19(+2.76%)
Dec 12, 2023 7.026 7.045 6.967 7.026 16,311,062 -0.04(-0.55%)
Dec 11, 2023 7.055 7.084 7.011 7.064 17,942,008 -0.05(-0.68%)
Dec 08, 2023 6.997 7.123 6.987 7.113 18,067,576 +0.17(+2.51%)
Dec 07, 2023 6.861 6.948 6.842 6.938 14,974,987 +0.09(+1.27%)
Dec 06, 2023 6.880 6.977 6.842 6.851 19,828,054 +0.03(+0.43%)
Dec 05, 2023 6.890 6.909 6.803 6.822 20,570,160 -0.04(-0.56%)
Dec 04, 2023 7.055 7.132 6.842 6.861 37,498,000 -0.31(-4.32%)
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.