Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc ADR (NY: BCS )

10.42 +0.06 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 8.520 8.550 8.370 8.500 15,294,798 +0.14(+1.65%)
Feb 28, 2024 8.410 8.434 8.342 8.362 16,578,717 +0.07(+0.82%)
Feb 27, 2024 8.323 8.352 8.274 8.294 12,178,925 +0.04(+0.47%)
Feb 26, 2024 8.304 8.332 8.197 8.255 18,216,252 +0.02(+0.24%)
Feb 23, 2024 8.197 8.245 8.153 8.236 15,957,038 +0.04(+0.47%)
Feb 22, 2024 8.081 8.216 8.061 8.197 19,487,272 +0.01(+0.12%)
Feb 21, 2024 8.071 8.187 8.033 8.187 21,126,042 +0.08(+0.96%)
Feb 20, 2024 7.945 8.129 7.926 8.110 25,032,090 +0.87(+12.05%)
Feb 16, 2024 7.267 7.306 7.209 7.238 15,460,016 +0.10(+1.36%)
Feb 15, 2024 7.015 7.170 7.015 7.141 15,417,205 +0.13(+1.80%)
Feb 14, 2024 7.015 7.054 6.976 7.015 10,519,277 +0.12(+1.69%)
Feb 13, 2024 6.995 7.005 6.850 6.899 15,851,672 -0.19(-2.73%)
Feb 12, 2024 7.034 7.160 7.034 7.092 11,021,209 +0.00(+0.00%)
Feb 09, 2024 7.092 7.112 7.034 7.092 7,784,462 -0.03(-0.41%)
Feb 08, 2024 7.160 7.180 7.063 7.121 6,509,363 -0.08(-1.08%)
Feb 07, 2024 7.218 7.238 7.092 7.199 11,405,842 -0.07(-0.93%)
Feb 06, 2024 7.228 7.276 7.209 7.267 9,624,702 +0.08(+1.08%)
Feb 05, 2024 7.267 7.296 7.151 7.189 12,537,853 -0.27(-3.64%)
Feb 02, 2024 7.519 7.543 7.422 7.461 22,196,566 +0.05(+0.65%)
Feb 01, 2024 7.422 7.461 7.238 7.412 26,332,358 +0.11(+1.46%)
Jan 31, 2024 7.490 7.537 7.306 7.306 23,973,704 -0.21(-2.84%)
Jan 30, 2024 7.441 7.548 7.441 7.519 16,173,233 +0.10(+1.31%)
Jan 29, 2024 7.373 7.431 7.306 7.422 16,285,480 -0.06(-0.78%)
Jan 26, 2024 7.461 7.499 7.412 7.480 20,076,714 +0.17(+2.39%)
Jan 25, 2024 7.344 7.373 7.228 7.306 22,299,296 -0.04(-0.53%)
Jan 24, 2024 7.402 7.422 7.335 7.344 19,892,790 +0.00(+0.00%)
Jan 23, 2024 7.325 7.369 7.267 7.344 17,427,632 +0.10(+1.34%)
Jan 22, 2024 7.199 7.296 7.189 7.247 15,844,969 +0.12(+1.63%)
Jan 19, 2024 7.034 7.141 7.005 7.131 17,876,026 +0.07(+0.96%)
Jan 18, 2024 7.054 7.078 6.981 7.063 17,710,112 +0.07(+0.97%)
Jan 17, 2024 6.957 7.025 6.937 6.995 17,896,436 -0.05(-0.69%)
Jan 16, 2024 7.092 7.102 7.005 7.044 20,738,450 -0.24(-3.32%)
Jan 12, 2024 7.412 7.461 7.238 7.286 28,767,804 +0.00(+0.00%)
Jan 11, 2024 7.422 7.446 7.238 7.286 27,185,668 -0.40(-5.17%)
Jan 10, 2024 7.664 7.703 7.625 7.683 22,168,386 +0.03(+0.38%)
Jan 09, 2024 7.732 7.751 7.635 7.654 23,019,822 -0.19(-2.47%)
Jan 08, 2024 7.761 7.858 7.722 7.848 22,312,676 +0.07(+0.87%)
Jan 05, 2024 7.712 7.858 7.703 7.780 23,328,922 +0.09(+1.13%)
Jan 04, 2024 7.635 7.800 7.625 7.693 22,491,208 +0.07(+0.89%)
Jan 03, 2024 7.567 7.703 7.538 7.625 28,108,864 -0.05(-0.63%)
Jan 02, 2024 7.664 7.780 7.625 7.674 22,677,910 +0.04(+0.51%)
Dec 29, 2023 7.645 7.664 7.587 7.635 14,313,939 -0.01(-0.13%)
Dec 28, 2023 7.654 7.703 7.635 7.645 11,439,066 -0.06(-0.75%)
Dec 27, 2023 7.683 7.751 7.669 7.703 11,362,490 -0.02(-0.25%)
Dec 26, 2023 7.616 7.751 7.607 7.722 12,159,518 +0.10(+1.27%)
Dec 22, 2023 7.577 7.683 7.577 7.625 7,345,964 +0.11(+1.42%)
Dec 21, 2023 7.509 7.548 7.470 7.519 8,951,701 +0.09(+1.17%)
Dec 20, 2023 7.538 7.572 7.412 7.431 13,078,844 +0.05(+0.66%)
Dec 19, 2023 7.373 7.422 7.369 7.383 11,969,458 +0.14(+1.87%)
Dec 18, 2023 7.306 7.310 7.228 7.247 7,368,126 +0.00(+0.00%)
Dec 15, 2023 7.315 7.373 7.247 7.247 11,890,359 -0.29(-3.86%)
Dec 14, 2023 7.441 7.683 7.412 7.538 29,219,586 +0.32(+4.43%)
Dec 13, 2023 6.976 7.228 6.928 7.218 21,755,518 +0.19(+2.76%)
Dec 12, 2023 7.025 7.044 6.966 7.025 16,313,547 -0.04(-0.55%)
Dec 11, 2023 7.054 7.083 7.010 7.063 17,944,742 -0.05(-0.68%)
Dec 08, 2023 6.995 7.121 6.986 7.112 18,070,328 +0.17(+2.51%)
Dec 07, 2023 6.860 6.947 6.840 6.937 14,977,269 +0.09(+1.27%)
Dec 06, 2023 6.879 6.976 6.840 6.850 19,831,076 +0.03(+0.43%)
Dec 05, 2023 6.889 6.908 6.802 6.821 20,573,294 -0.04(-0.57%)
Dec 04, 2023 7.054 7.131 6.840 6.860 37,503,712 -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.