Skip to main content

Barclays Plc ADR (NY: BCS )

6.430 -0.090 (-1.38%)
Official Closing Price Updated: 4:10 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2022 6.490 6.510 6.400 6.430 9,565,109 -0.09(-1.38%)
Oct 06, 2022 6.610 6.640 6.495 6.520 8,872,466 -0.26(-3.83%)
Oct 05, 2022 6.740 6.820 6.670 6.780 9,704,613 -0.18(-2.59%)
Oct 04, 2022 6.860 7.020 6.840 6.960 10,406,231 +0.35(+5.30%)
Oct 03, 2022 6.570 6.680 6.485 6.610 10,682,242 +0.21(+3.28%)
Sep 30, 2022 6.390 6.520 6.360 6.400 11,188,876 -0.08(-1.23%)
Sep 29, 2022 6.390 6.490 6.315 6.480 16,090,272 -0.18(-2.70%)
Sep 28, 2022 6.380 6.680 6.360 6.660 17,130,462 -0.06(-0.89%)
Sep 27, 2022 6.900 6.920 6.671 6.720 16,851,464 -0.18(-2.61%)
Sep 26, 2022 7.000 7.105 6.840 6.900 15,974,389 -0.18(-2.54%)
Sep 23, 2022 7.310 7.310 7.005 7.080 19,017,998 -0.45(-5.98%)
Sep 22, 2022 7.700 7.705 7.500 7.530 8,384,386 +0.00(+0.00%)
Sep 21, 2022 7.740 7.750 7.520 7.530 8,796,913 -0.30(-3.83%)
Sep 20, 2022 7.920 7.960 7.780 7.830 5,958,202 -0.13(-1.63%)
Sep 19, 2022 7.800 7.970 7.760 7.960 5,646,182 +0.04(+0.51%)
Sep 16, 2022 7.960 7.990 7.853 7.920 7,394,642 -0.10(-1.25%)
Sep 15, 2022 7.940 8.125 7.935 8.020 14,563,245 +0.08(+1.01%)
Sep 14, 2022 7.980 8.037 7.900 7.940 8,832,621 -0.03(-0.38%)
Sep 13, 2022 8.100 8.205 7.960 7.970 6,344,262 -0.28(-3.39%)
Sep 12, 2022 8.210 8.350 8.200 8.250 5,672,425 +0.24(+3.00%)
Sep 09, 2022 7.970 8.028 7.950 8.010 5,260,388 +0.17(+2.17%)
Sep 08, 2022 7.620 7.840 7.595 7.840 5,403,149 +0.13(+1.69%)
Sep 07, 2022 7.610 7.730 7.600 7.710 5,454,144 -0.12(-1.53%)
Sep 06, 2022 7.960 7.975 7.790 7.830 7,083,129 +0.11(+1.42%)
Sep 02, 2022 7.820 7.985 7.704 7.720 9,484,251 +0.11(+1.45%)
Sep 01, 2022 7.630 7.650 7.510 7.610 5,005,492 -0.18(-2.31%)
Aug 31, 2022 7.800 7.860 7.775 7.790 4,852,590 -0.01(-0.13%)
Aug 30, 2022 7.900 7.920 7.745 7.800 4,736,253 +0.10(+1.30%)
Aug 29, 2022 7.630 7.745 7.625 7.700 4,210,947 +0.00(+0.00%)
Aug 26, 2022 7.980 7.995 7.700 7.700 5,726,942 -0.27(-3.39%)
Aug 25, 2022 7.850 7.970 7.835 7.970 5,195,480 +0.16(+2.05%)
Aug 24, 2022 7.730 7.870 7.705 7.810 5,456,144 -0.05(-0.64%)
Aug 23, 2022 7.880 7.941 7.855 7.860 5,462,570 +0.07(+0.90%)
Aug 22, 2022 7.800 7.830 7.745 7.790 6,749,006 -0.15(-1.89%)
Aug 19, 2022 8.060 8.060 7.912 7.940 6,519,902 -0.27(-3.29%)
Aug 18, 2022 8.260 8.260 8.170 8.210 4,622,579 -0.08(-0.97%)
Aug 17, 2022 8.300 8.345 8.240 8.290 6,581,732 -0.15(-1.78%)
Aug 16, 2022 8.370 8.450 8.360 8.440 5,480,505 -0.08(-0.94%)
Aug 15, 2022 8.480 8.540 8.405 8.520 4,771,011 -0.05(-0.58%)
Aug 12, 2022 8.470 8.570 8.450 8.570 5,782,409 +0.12(+1.42%)
Aug 11, 2022 8.430 8.485 8.385 8.450 7,587,572 -0.02(-0.24%)
Aug 10, 2022 8.330 8.520 8.330 8.470 7,185,074 +0.31(+3.80%)
Aug 09, 2022 8.200 8.240 8.120 8.160 3,788,636 +0.03(+0.37%)
Aug 08, 2022 8.170 8.220 8.115 8.130 3,692,034 +0.04(+0.49%)
Aug 05, 2022 7.950 8.120 7.935 8.090 6,814,613 +0.09(+1.12%)
Aug 04, 2022 7.970 8.020 7.945 8.000 4,623,470 -0.07(-0.87%)
Aug 03, 2022 8.000 8.120 7.980 8.070 4,784,319 +0.21(+2.67%)
Aug 02, 2022 8.000 8.015 7.860 7.860 5,815,308 -0.14(-1.75%)
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.