Skip to main content

Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.349 7.357 7.298 7.323 3,229,793 -0.06(-0.80%)
Oct 30, 2019 7.298 7.383 7.247 7.383 4,339,165 -0.03(-0.46%)
Oct 29, 2019 7.340 7.476 7.332 7.417 5,226,518 +0.03(+0.34%)
Oct 28, 2019 7.400 7.442 7.383 7.391 2,937,943 +0.02(+0.23%)
Oct 25, 2019 7.256 7.400 7.247 7.374 3,395,119 +0.19(+2.60%)
Oct 24, 2019 7.256 7.264 7.162 7.188 4,267,272 -0.05(-0.70%)
Oct 23, 2019 7.188 7.247 7.171 7.239 3,421,876 +0.09(+1.31%)
Oct 22, 2019 7.213 7.289 7.137 7.145 8,656,061 -0.08(-1.17%)
Oct 21, 2019 7.298 7.315 7.200 7.230 3,417,563 +0.03(+0.47%)
Oct 18, 2019 7.179 7.213 7.145 7.196 5,445,672 +0.08(+1.19%)
Oct 17, 2019 7.213 7.222 7.086 7.111 6,337,988 +0.03(+0.36%)
Oct 16, 2019 7.137 7.188 7.077 7.086 4,889,691 +0.00(+0.00%)
Oct 15, 2019 6.823 7.230 6.806 7.086 13,628,240 +0.39(+5.83%)
Oct 14, 2019 6.678 6.760 6.670 6.695 4,607,638 -0.10(-1.50%)
Oct 11, 2019 6.755 6.874 6.755 6.797 12,140,579 +0.51(+8.10%)
Oct 10, 2019 6.076 6.309 6.059 6.288 8,322,040 +0.33(+5.56%)
Oct 09, 2019 5.991 6.006 5.949 5.957 4,050,387 +0.02(+0.29%)
Oct 08, 2019 5.915 5.983 5.898 5.940 3,377,568 -0.05(-0.85%)
Oct 07, 2019 5.949 6.025 5.944 5.991 3,092,816 -0.04(-0.70%)
Oct 04, 2019 5.915 6.034 5.889 6.034 2,853,050 +0.07(+1.14%)
Oct 03, 2019 5.915 5.974 5.855 5.966 4,045,142 -0.02(-0.28%)
Oct 02, 2019 6.042 6.051 5.966 5.983 2,818,873 -0.18(-2.89%)
Oct 01, 2019 6.237 6.246 6.144 6.161 5,697,221 -0.07(-1.09%)
Sep 30, 2019 6.271 6.288 6.220 6.229 2,234,858 -0.03(-0.41%)
Sep 27, 2019 6.229 6.280 6.212 6.254 2,524,156 +0.05(+0.82%)
Sep 26, 2019 6.212 6.241 6.195 6.203 3,127,714 +0.04(+0.69%)
Sep 25, 2019 6.093 6.212 6.076 6.161 3,673,873 +0.01(+0.14%)
Sep 24, 2019 6.220 6.229 6.135 6.152 3,072,230 -0.13(-2.03%)
Sep 23, 2019 6.254 6.297 6.220 6.280 2,599,770 -0.08(-1.33%)
Sep 20, 2019 6.381 6.432 6.331 6.364 4,927,525 +0.05(+0.81%)
Sep 19, 2019 6.322 6.381 6.301 6.314 3,743,719 +0.07(+1.09%)
Sep 18, 2019 6.263 6.297 6.203 6.246 5,285,982 -0.10(-1.60%)
Sep 17, 2019 6.331 6.356 6.284 6.348 3,084,006 -0.11(-1.71%)
Sep 16, 2019 6.449 6.488 6.430 6.458 3,505,475 -0.14(-2.06%)
Sep 13, 2019 6.551 6.611 6.530 6.594 7,187,953 +0.35(+5.57%)
Sep 12, 2019 6.161 6.288 6.127 6.246 4,186,005 +0.00(+0.00%)
Sep 11, 2019 6.229 6.246 6.165 6.246 3,700,412 +0.04(+0.68%)
Sep 10, 2019 6.229 6.237 6.152 6.203 6,392,084 +0.30(+5.03%)
Sep 09, 2019 5.813 5.915 5.804 5.906 6,827,937 +0.08(+1.31%)
Sep 06, 2019 5.830 5.847 5.813 5.830 2,684,538 +0.03(+0.44%)
Sep 05, 2019 5.779 5.830 5.779 5.804 3,587,211 +0.13(+2.24%)
Sep 04, 2019 5.669 5.677 5.630 5.677 3,237,205 +0.06(+1.06%)
Sep 03, 2019 5.575 5.626 5.558 5.618 3,893,250 -0.02(-0.30%)
Aug 30, 2019 5.652 5.660 5.584 5.635 3,548,902 -0.03(-0.60%)
Aug 29, 2019 5.643 5.677 5.639 5.669 2,233,372 +0.05(+0.91%)
Aug 28, 2019 5.584 5.626 5.550 5.618 1,953,645 -0.03(-0.60%)
Aug 27, 2019 5.711 5.711 5.626 5.652 3,468,688 -0.03(-0.45%)
Aug 26, 2019 5.694 5.720 5.626 5.677 1,966,023 +0.01(+0.15%)
Aug 23, 2019 5.754 5.787 5.660 5.669 2,668,158 -0.09(-1.62%)
Aug 22, 2019 5.770 5.787 5.720 5.762 2,335,242 +0.07(+1.19%)
Aug 21, 2019 5.728 5.737 5.686 5.694 2,929,202 +0.02(+0.30%)
Aug 20, 2019 5.677 5.694 5.630 5.677 3,382,336 -0.09(-1.62%)
Aug 19, 2019 5.770 5.794 5.754 5.770 1,953,995 +0.05(+0.89%)
Aug 16, 2019 5.677 5.745 5.677 5.720 3,156,491 +0.13(+2.28%)
Aug 15, 2019 5.626 5.652 5.584 5.592 4,170,039 -0.03(-0.45%)
Aug 14, 2019 5.660 5.669 5.609 5.618 3,631,116 -0.15(-2.65%)
Aug 13, 2019 5.754 5.817 5.737 5.770 4,048,628 +0.00(+0.00%)
Aug 12, 2019 5.804 5.813 5.754 5.770 2,427,448 -0.12(-2.02%)
Aug 09, 2019 5.881 5.932 5.843 5.889 3,023,920 -0.07(-1.14%)
Aug 08, 2019 5.940 5.983 5.923 5.957 2,938,715 -0.00(-0.03%)
Aug 07, 2019 5.876 5.975 5.859 5.959 2,752,985 -0.02(-0.28%)
Aug 06, 2019 6.000 6.000 5.909 5.975 3,933,116 +0.07(+1.13%)
Aug 05, 2019 5.942 5.951 5.843 5.909 5,718,301 -0.23(-3.79%)
Aug 02, 2019 6.150 6.158 6.092 6.142 4,032,577 +0.02(+0.41%)
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.