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 (%)
Dec 31, 2020 7.014 7.014 7.014 3,021,684 -0.04(-0.50%)
Dec 30, 2020 7.111 7.146 7.041 7.049 3,021,684 -0.01(-0.12%)
Dec 29, 2020 7.120 7.137 7.032 7.058 4,568,501 -0.11(-1.59%)
Dec 28, 2020 7.199 7.243 7.163 7.172 2,662,293 +0.05(+0.74%)
Dec 24, 2020 7.339 7.365 7.102 7.120 4,153,593 -0.08(-1.10%)
Dec 23, 2020 7.006 7.225 6.997 7.199 8,403,167 +0.41(+6.08%)
Dec 22, 2020 6.812 6.839 6.742 6.786 6,342,516 +0.08(+1.18%)
Dec 21, 2020 6.558 6.742 6.514 6.707 7,410,640 -0.14(-2.05%)
Dec 18, 2020 6.856 6.883 6.799 6.848 4,057,682 -0.05(-0.76%)
Dec 17, 2020 7.006 7.032 6.891 6.900 3,911,797 +0.10(+1.42%)
Dec 16, 2020 6.856 6.865 6.760 6.804 4,709,854 +0.01(+0.13%)
Dec 15, 2020 6.619 6.821 6.575 6.795 7,372,173 +0.20(+3.06%)
Dec 14, 2020 6.716 6.742 6.584 6.593 6,473,009 +0.29(+4.60%)
Dec 11, 2020 6.347 6.391 6.242 6.303 8,545,144 -0.32(-4.90%)
Dec 10, 2020 6.479 6.777 6.470 6.628 9,151,928 -0.22(-3.21%)
Dec 09, 2020 6.944 6.970 6.769 6.848 3,681,972 +0.00(+0.00%)
Dec 08, 2020 6.821 6.883 6.777 6.848 4,817,885 +0.04(+0.65%)
Dec 07, 2020 6.812 6.865 6.769 6.804 6,822,282 -0.27(-3.85%)
Dec 04, 2020 7.067 7.115 6.991 7.076 7,875,356 +0.13(+1.90%)
Dec 03, 2020 6.927 7.023 6.876 6.944 5,020,620 +0.08(+1.15%)
Dec 02, 2020 6.716 6.883 6.698 6.865 3,863,025 +0.11(+1.56%)
Dec 01, 2020 6.549 6.777 6.505 6.760 5,884,031 +0.51(+8.15%)
Nov 30, 2020 6.382 6.409 6.242 6.251 6,455,996 -0.29(-4.43%)
Nov 27, 2020 6.496 6.575 6.488 6.540 3,140,369 -0.17(-2.49%)
Nov 25, 2020 6.707 6.742 6.611 6.707 3,804,461 -0.33(-4.74%)
Nov 24, 2020 6.839 7.067 6.812 7.041 5,435,495 +0.47(+7.08%)
Nov 23, 2020 6.523 6.606 6.479 6.575 3,597,987 +0.17(+2.60%)
Nov 20, 2020 6.426 6.461 6.365 6.409 2,944,672 -0.04(-0.68%)
Nov 19, 2020 6.409 6.479 6.373 6.452 4,520,309 +0.00(+0.00%)
Nov 18, 2020 6.523 6.600 6.452 6.452 3,797,258 +0.04(+0.68%)
Nov 17, 2020 6.277 6.426 6.242 6.409 2,458,297 +0.07(+1.11%)
Nov 16, 2020 6.373 6.400 6.277 6.338 4,546,853 +0.13(+2.12%)
Nov 13, 2020 6.136 6.207 6.119 6.207 3,098,792 +0.23(+3.82%)
Nov 12, 2020 5.970 6.093 5.935 5.978 3,971,152 -0.21(-3.40%)
Nov 11, 2020 6.312 6.312 6.136 6.189 7,790,487 +0.00(+0.00%)
Nov 10, 2020 6.119 6.251 6.075 6.189 6,814,945 +0.15(+2.47%)
Nov 09, 2020 5.856 6.093 5.803 6.040 10,925,237 +0.96(+18.83%)
Nov 06, 2020 5.197 5.197 5.083 5.083 2,926,219 +0.02(+0.35%)
Nov 05, 2020 4.943 5.083 4.925 5.065 4,345,412 +0.12(+2.49%)
Nov 04, 2020 5.039 5.105 4.943 4.943 4,406,816 -0.22(-4.25%)
Nov 03, 2020 5.101 5.197 5.074 5.162 4,002,161 +0.32(+6.72%)
Nov 02, 2020 4.785 4.850 4.732 4.837 3,912,446 -0.02(-0.36%)
Oct 30, 2020 4.837 4.864 4.736 4.855 4,572,097 +0.08(+1.65%)
Oct 29, 2020 4.741 4.827 4.662 4.776 6,263,569 +0.10(+2.06%)
Oct 28, 2020 4.705 4.749 4.653 4.679 4,942,154 -0.14(-2.91%)
Oct 27, 2020 5.022 5.022 4.811 4.820 4,421,710 -0.22(-4.36%)
Oct 26, 2020 5.092 5.109 4.986 5.039 5,411,585 -0.08(-1.54%)
Oct 23, 2020 5.127 5.127 5.039 5.118 5,651,389 +0.29(+6.00%)
Oct 22, 2020 4.697 4.846 4.688 4.828 4,118,339 +0.12(+2.61%)
Oct 21, 2020 4.741 4.789 4.697 4.705 2,466,792 -0.01(-0.19%)
Oct 20, 2020 4.688 4.767 4.675 4.714 2,827,674 +0.07(+1.51%)
Oct 19, 2020 4.635 4.701 4.591 4.644 2,389,064 +0.03(+0.57%)
Oct 16, 2020 4.574 4.626 4.540 4.618 2,421,031 +0.06(+1.35%)
Oct 15, 2020 4.468 4.556 4.451 4.556 2,610,453 -0.04(-0.76%)
Oct 14, 2020 4.653 4.670 4.583 4.591 3,910,200 -0.02(-0.38%)
Oct 13, 2020 4.697 4.697 4.591 4.609 4,455,751 -0.26(-5.41%)
Oct 12, 2020 4.811 4.872 4.793 4.872 2,566,389 +0.00(+0.00%)
Oct 09, 2020 4.916 4.922 4.846 4.872 2,588,364 +0.01(+0.18%)
Oct 08, 2020 4.837 4.872 4.798 4.864 2,106,117 +0.13(+2.78%)
Oct 07, 2020 4.793 4.837 4.697 4.732 3,102,803 +0.10(+2.08%)
Oct 06, 2020 4.688 4.732 4.611 4.635 6,928,269 +0.13(+2.92%)
Oct 05, 2020 4.451 4.517 4.447 4.504 2,960,988 +0.04(+0.98%)
Oct 02, 2020 4.337 4.486 4.337 4.460 3,693,627 +0.07(+1.60%)
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.