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

Barclays Plc ADR (NY: BCS )

8.980 -0.180 (-1.97%)
Streaming Delayed Price Updated: 10:04 AM EDT, Apr 16, 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 (%)
Oct 31, 2022 6.336 6.438 6.322 6.392 9,088,280 +0.00(+0.00%)
Oct 28, 2022 6.327 6.410 6.274 6.392 6,523,342 -0.06(-1.00%)
Oct 27, 2022 6.484 6.567 6.456 6.456 7,231,340 -0.01(-0.14%)
Oct 26, 2022 6.447 6.530 6.433 6.465 7,285,406 -0.01(-0.14%)
Oct 25, 2022 6.308 6.507 6.290 6.475 13,390,903 +0.18(+2.79%)
Oct 24, 2022 6.318 6.382 6.281 6.299 10,382,011 +0.15(+2.40%)
Oct 21, 2022 5.948 6.170 5.921 6.151 11,989,479 +0.08(+1.37%)
Oct 20, 2022 6.124 6.225 6.022 6.068 9,980,728 +0.02(+0.31%)
Oct 19, 2022 6.096 6.133 5.990 6.050 8,948,371 -0.20(-3.25%)
Oct 18, 2022 6.299 6.322 6.198 6.253 12,428,139 +0.10(+1.65%)
Oct 17, 2022 6.207 6.258 6.151 6.151 11,089,438 +0.21(+3.58%)
Oct 14, 2022 6.105 6.160 5.930 5.939 16,478,535 -0.12(-1.98%)
Oct 13, 2022 5.810 6.133 5.740 6.059 19,679,548 +0.47(+8.43%)
Oct 12, 2022 5.459 5.648 5.436 5.588 15,538,402 -0.06(-1.14%)
Oct 11, 2022 5.800 5.847 5.637 5.653 17,269,126 -0.21(-3.62%)
Oct 10, 2022 5.967 5.994 5.828 5.865 13,716,524 -0.07(-1.24%)
Oct 07, 2022 5.994 6.013 5.911 5.939 10,356,240 -0.08(-1.38%)
Oct 06, 2022 6.105 6.133 5.999 6.022 9,606,008 -0.24(-3.83%)
Oct 05, 2022 6.225 6.299 6.161 6.262 10,506,953 -0.17(-2.59%)
Oct 04, 2022 6.336 6.484 6.318 6.429 11,266,578 +0.32(+5.29%)
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.