Skip to main content

Barclays Plc ADR (NY: BCS )

12.06 +0.15 (+1.26%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.748 7.774 7.622 7.687 6,773,554 -0.12(-1.56%)
Feb 25, 2021 8.088 8.131 7.775 7.809 6,322,046 -0.20(-2.55%)
Feb 24, 2021 7.867 8.057 7.841 8.014 5,734,223 +0.25(+3.23%)
Feb 23, 2021 7.633 7.798 7.521 7.763 10,862,309 +0.35(+4.67%)
Feb 22, 2021 7.348 7.512 7.330 7.417 3,918,662 +0.02(+0.23%)
Feb 19, 2021 7.374 7.451 7.374 7.399 3,580,047 +0.30(+4.27%)
Feb 18, 2021 7.088 7.131 6.967 7.097 7,255,135 -0.29(-3.98%)
Feb 17, 2021 7.382 7.408 7.296 7.391 4,645,315 -0.11(-1.50%)
Feb 16, 2021 7.339 7.512 7.322 7.503 7,129,307 +0.52(+7.43%)
Feb 12, 2021 6.949 7.001 6.923 6.984 3,369,402 +0.04(+0.62%)
Feb 11, 2021 6.915 6.962 6.863 6.941 4,895,798 -0.08(-1.11%)
Feb 10, 2021 7.036 7.088 6.984 7.019 4,827,667 -0.03(-0.37%)
Feb 09, 2021 7.036 7.075 6.993 7.045 3,265,490 +0.04(+0.62%)
Feb 08, 2021 7.001 7.079 6.967 7.001 4,177,687 +0.05(+0.75%)
Feb 05, 2021 6.984 7.019 6.889 6.949 4,372,019 +0.09(+1.26%)
Feb 04, 2021 6.872 6.941 6.841 6.863 4,419,844 +0.17(+2.59%)
Feb 03, 2021 6.638 6.724 6.622 6.690 3,620,302 +0.11(+1.71%)
Feb 02, 2021 6.551 6.629 6.525 6.577 4,121,991 +0.17(+2.70%)
Feb 01, 2021 6.396 6.422 6.335 6.404 3,545,485 +0.10(+1.65%)
Jan 29, 2021 6.404 6.435 6.240 6.300 7,020,050 -0.23(-3.45%)
Jan 28, 2021 6.344 6.586 6.335 6.525 8,154,569 +0.21(+3.29%)
Jan 27, 2021 6.378 6.404 6.274 6.318 6,618,948 -0.26(-3.95%)
Jan 26, 2021 6.595 6.638 6.551 6.577 3,405,556 +0.07(+1.06%)
Jan 25, 2021 6.525 6.551 6.430 6.508 4,391,656 -0.25(-3.71%)
Jan 22, 2021 6.724 6.776 6.681 6.759 2,529,362 -0.08(-1.14%)
Jan 21, 2021 6.906 6.923 6.811 6.837 2,636,374 -0.03(-0.50%)
Jan 20, 2021 6.846 6.889 6.820 6.872 2,981,477 -0.03(-0.50%)
Jan 19, 2021 6.906 6.941 6.846 6.906 3,282,903 -0.04(-0.62%)
Jan 15, 2021 7.062 7.071 6.880 6.949 5,263,015 -0.30(-4.18%)
Jan 14, 2021 7.200 7.278 7.183 7.252 3,833,758 +0.09(+1.21%)
Jan 13, 2021 7.174 7.209 7.123 7.166 4,584,181 -0.11(-1.55%)
Jan 12, 2021 7.209 7.278 7.166 7.278 4,805,212 +0.18(+2.56%)
Jan 11, 2021 6.984 7.114 6.967 7.097 3,924,091 -0.05(-0.73%)
Jan 08, 2021 7.226 7.244 7.061 7.149 4,505,015 -0.09(-1.20%)
Jan 07, 2021 7.261 7.335 7.209 7.235 5,430,676 -0.06(-0.83%)
Jan 06, 2021 7.123 7.356 7.097 7.296 8,630,832 +0.54(+7.94%)
Jan 05, 2021 6.621 6.785 6.612 6.759 4,846,914 +0.10(+1.56%)
Jan 04, 2021 6.872 6.898 6.655 6.655 7,510,603 -0.26(-3.75%)
Dec 31, 2020 6.915 6.915 6.915 3,065,171 -0.03(-0.50%)
Dec 30, 2020 7.010 7.045 6.941 6.949 3,065,171 -0.01(-0.12%)
Dec 29, 2020 7.019 7.036 6.932 6.958 4,634,248 -0.11(-1.59%)
Dec 28, 2020 7.097 7.140 7.062 7.071 2,700,608 +0.05(+0.74%)
Dec 24, 2020 7.235 7.261 7.001 7.019 4,213,370 -0.08(-1.10%)
Dec 23, 2020 6.906 7.123 6.898 7.097 8,524,102 +0.41(+6.08%)
Dec 22, 2020 6.716 6.742 6.647 6.690 6,433,795 +0.08(+1.18%)
Dec 21, 2020 6.465 6.647 6.422 6.612 7,517,291 -0.14(-2.05%)
Dec 18, 2020 6.759 6.785 6.703 6.750 4,116,078 -0.05(-0.76%)
Dec 17, 2020 6.906 6.932 6.794 6.802 3,968,094 +0.10(+1.42%)
Dec 16, 2020 6.759 6.768 6.664 6.707 4,777,636 +0.01(+0.13%)
Dec 15, 2020 6.525 6.724 6.482 6.698 7,478,270 +0.20(+3.06%)
Dec 14, 2020 6.621 6.647 6.491 6.499 6,566,166 +0.29(+4.60%)
Dec 11, 2020 6.257 6.300 6.153 6.214 8,668,122 -0.32(-4.90%)
Dec 10, 2020 6.387 6.681 6.378 6.534 9,283,639 -0.22(-3.21%)
Dec 09, 2020 6.846 6.872 6.673 6.750 3,734,961 +0.00(+0.00%)
Dec 08, 2020 6.724 6.785 6.681 6.750 4,887,222 +0.04(+0.65%)
Dec 07, 2020 6.716 6.768 6.673 6.707 6,920,465 -0.27(-3.85%)
Dec 04, 2020 6.967 7.014 6.892 6.975 7,988,695 +0.13(+1.90%)
Dec 03, 2020 6.828 6.923 6.779 6.846 5,092,874 +0.08(+1.15%)
Dec 02, 2020 6.621 6.785 6.603 6.768 3,918,620 +0.10(+1.56%)
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.