Skip to main content

Barclays Plc ADR (NY: BCS )

9.430 +0.010 (+0.11%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 7.093 7.215 7.077 7.134 3,464,390 +0.09(+1.27%)
Oct 30, 2018 7.052 7.121 6.979 7.044 4,148,143 -0.06(-0.91%)
Oct 29, 2018 7.182 7.239 7.061 7.109 8,126,728 +0.15(+2.22%)
Oct 26, 2018 7.020 7.036 6.906 6.955 4,277,931 -0.16(-2.28%)
Oct 25, 2018 7.134 7.170 7.093 7.117 3,616,204 +0.07(+1.04%)
Oct 24, 2018 7.174 7.207 7.022 7.044 6,503,454 +0.05(+0.70%)
Oct 23, 2018 6.931 7.048 6.898 6.996 6,781,810 +0.11(+1.53%)
Oct 22, 2018 6.979 6.988 6.874 6.890 4,948,077 -0.03(-0.47%)
Oct 19, 2018 6.906 6.975 6.890 6.923 3,096,873 +0.02(+0.35%)
Oct 18, 2018 7.052 7.061 6.898 6.898 3,011,997 -0.19(-2.63%)
Oct 17, 2018 7.044 7.170 7.004 7.085 3,519,837 +0.06(+0.92%)
Oct 16, 2018 6.988 7.024 6.947 7.020 2,868,848 +0.00(+0.00%)
Oct 15, 2018 7.004 7.077 6.947 7.020 4,255,826 -0.03(-0.46%)
Oct 12, 2018 7.207 7.215 6.947 7.052 4,833,896 -0.04(-0.57%)
Oct 11, 2018 7.312 7.324 7.077 7.093 5,778,978 -0.15(-2.02%)
Oct 10, 2018 7.385 7.397 7.231 7.239 5,543,940 +0.07(+1.02%)
Oct 09, 2018 7.170 7.207 7.111 7.166 6,361,336 -0.06(-0.90%)
Oct 08, 2018 7.215 7.255 7.158 7.231 3,474,881 -0.09(-1.22%)
Oct 05, 2018 7.474 7.474 7.288 7.320 4,106,532 -0.04(-0.55%)
Oct 04, 2018 7.418 7.471 7.312 7.361 5,185,095 +0.05(+0.67%)
Oct 03, 2018 7.255 7.361 7.250 7.312 5,135,634 +0.11(+1.58%)
Oct 02, 2018 7.190 7.231 7.158 7.199 20,083,922 -0.12(-1.66%)
Oct 01, 2018 7.418 7.434 7.304 7.320 23,720,000 +0.06(+0.78%)
Sep 28, 2018 7.369 7.389 7.255 7.263 7,387,618 -0.27(-3.56%)
Sep 27, 2018 7.556 7.612 7.523 7.531 3,593,566 +0.01(+0.11%)
Sep 26, 2018 7.604 7.621 7.515 7.523 22,017,226 -0.07(-0.96%)
Sep 25, 2018 7.621 7.641 7.564 7.596 16,054,625 +0.01(+0.11%)
Sep 24, 2018 7.710 7.710 7.580 7.588 2,335,702 -0.06(-0.74%)
Sep 21, 2018 7.621 7.661 7.564 7.645 3,849,743 -0.06(-0.84%)
Sep 20, 2018 7.645 7.734 7.621 7.710 3,991,972 +0.14(+1.82%)
Sep 19, 2018 7.515 7.604 7.499 7.572 4,735,539 +0.19(+2.53%)
Sep 18, 2018 7.385 7.410 7.353 7.385 2,625,847 -0.05(-0.65%)
Sep 17, 2018 7.450 7.466 7.418 7.434 1,940,673 +0.06(+0.77%)
Sep 14, 2018 7.426 7.438 7.369 7.377 2,150,055 -0.04(-0.55%)
Sep 13, 2018 7.483 7.499 7.401 7.418 3,517,153 -0.02(-0.33%)
Sep 12, 2018 7.434 7.450 7.393 7.442 2,455,346 -0.08(-1.08%)
Sep 11, 2018 7.560 7.568 7.466 7.523 2,136,973 -0.08(-1.07%)
Sep 10, 2018 7.621 7.633 7.596 7.604 1,704,939 +0.13(+1.74%)
Sep 07, 2018 7.474 7.507 7.450 7.474 2,695,547 -0.08(-1.07%)
Sep 06, 2018 7.621 7.633 7.515 7.556 1,916,580 -0.07(-0.96%)
Sep 05, 2018 7.677 7.710 7.588 7.629 3,081,863 -0.07(-0.95%)
Sep 04, 2018 7.588 7.742 7.556 7.702 2,871,147 +0.11(+1.39%)
Aug 31, 2018 7.596 7.596 7.596 0 -0.07(-0.95%)
Aug 30, 2018 7.694 7.718 7.661 7.669 2,095,818 -0.15(-1.87%)
Aug 29, 2018 7.726 7.832 7.685 7.815 2,438,023 +0.01(+0.10%)
Aug 28, 2018 7.880 7.888 7.807 7.807 2,307,880 -0.11(-1.33%)
Aug 27, 2018 7.807 7.929 7.807 7.913 1,232,424 +0.14(+1.77%)
Aug 24, 2018 7.848 7.856 7.775 7.775 1,657,916 +0.02(+0.21%)
Aug 23, 2018 7.832 7.840 7.750 7.759 2,432,525 -0.14(-1.75%)
Aug 22, 2018 7.913 7.929 7.880 7.896 1,596,257 +0.04(+0.52%)
Aug 21, 2018 7.856 7.896 7.832 7.856 1,577,653 +0.08(+1.04%)
Aug 20, 2018 7.754 7.791 7.746 7.775 1,463,571 +0.03(+0.42%)
Aug 17, 2018 7.669 7.759 7.653 7.742 1,751,563 +0.08(+1.06%)
Aug 16, 2018 7.637 7.694 7.629 7.661 2,414,593 +0.08(+1.07%)
Aug 15, 2018 7.564 7.592 7.507 7.580 4,121,782 -0.19(-2.51%)
Aug 14, 2018 7.767 7.799 7.726 7.775 4,103,956 +0.02(+0.31%)
Aug 13, 2018 7.799 7.823 7.742 7.750 2,588,633 -0.13(-1.65%)
Aug 10, 2018 7.864 7.929 7.815 7.880 2,801,762 -0.21(-2.61%)
Aug 09, 2018 8.132 8.140 8.087 8.091 1,552,050 +0.01(+0.10%)
Aug 08, 2018 8.051 8.123 8.027 8.083 3,132,623 +0.11(+1.41%)
Aug 07, 2018 8.027 8.043 7.963 7.971 1,932,514 +0.01(+0.10%)
Aug 06, 2018 7.947 8.003 7.927 7.963 2,650,508 -0.09(-1.09%)
Aug 03, 2018 8.019 8.059 7.987 8.051 1,842,693 +0.06(+0.70%)
Aug 02, 2018 7.971 8.007 7.883 7.995 3,324,183 -0.21(-2.54%)
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.