Barclays Plc ADR (NY: BCS )

9.950 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 10.09 10.09 9.900 9.950 3,671,752 -0.19(-1.87%)
Dec 02, 2021 10.00 10.20 9.980 10.14 3,158,971 +0.25(+2.53%)
Dec 01, 2021 10.24 10.28 9.890 9.890 3,763,258 -0.01(-0.10%)
Nov 30, 2021 10.01 10.03 9.845 9.900 5,140,891 -0.07(-0.70%)
Nov 29, 2021 10.09 10.12 9.900 9.970 3,010,916 -0.01(-0.10%)
Nov 26, 2021 10.02 10.03 9.845 9.980 4,189,466 -0.53(-5.04%)
Nov 24, 2021 10.45 10.52 10.44 10.51 1,977,753 -0.05(-0.47%)
Nov 23, 2021 10.59 10.63 10.52 10.56 2,057,657 +0.03(+0.28%)
Nov 22, 2021 10.54 10.63 10.52 10.53 1,739,706 +0.11(+1.06%)
Nov 19, 2021 10.48 10.50 10.38 10.42 2,871,862 -0.31(-2.89%)
Nov 18, 2021 10.73 10.75 10.71 10.73 3,278,008 -0.01(-0.09%)
Nov 17, 2021 10.76 10.78 10.66 10.74 2,518,869 +0.09(+0.85%)
Nov 16, 2021 10.67 10.70 10.62 10.65 1,901,132 -0.03(-0.28%)
Nov 15, 2021 10.75 10.77 10.66 10.68 1,691,883 +0.06(+0.56%)
Nov 12, 2021 10.59 10.66 10.57 10.62 1,453,027 -0.05(-0.47%)
Nov 11, 2021 10.67 10.73 10.63 10.67 2,455,131 +0.18(+1.72%)
Nov 10, 2021 10.59 10.48 10.49 2,256,110 +0.01(+0.10%)
Nov 09, 2021 10.54 10.57 10.45 10.48 1,913,912 -0.13(-1.23%)
Nov 08, 2021 10.63 10.73 10.58 10.61 2,232,355 +0.06(+0.57%)
Nov 05, 2021 10.62 10.66 10.49 10.55 2,916,866 +0.02(+0.19%)
Nov 04, 2021 10.78 10.79 10.48 10.53 5,897,748 -0.62(-5.56%)
Nov 03, 2021 11.04 11.18 11.01 11.15 2,413,812 +0.22(+2.01%)
Nov 02, 2021 10.89 11.00 10.85 10.93 3,462,960 -0.25(-2.24%)
Nov 01, 2021 11.09 11.18 11.06 11.18 4,106,033 -0.01(-0.09%)
Oct 29, 2021 11.29 11.32 11.14 11.19 3,185,319 -0.01(-0.09%)
Oct 28, 2021 11.11 11.20 11.09 11.20 2,241,836 +0.12(+1.08%)
Oct 27, 2021 11.14 11.22 11.07 11.08 2,674,277 -0.19(-1.69%)
Oct 26, 2021 11.32 11.27 2,065,449 +0.09(+0.81%)
Oct 25, 2021 11.26 11.29 11.15 11.18 2,912,753 -0.02(-0.18%)
Oct 22, 2021 11.16 11.26 11.05 11.20 3,700,418 +0.15(+1.36%)
Oct 21, 2021 11.09 11.16 11.03 11.05 3,578,999 -0.19(-1.69%)
Oct 20, 2021 11.02 11.26 11.00 11.24 3,222,985 +0.03(+0.27%)
Oct 19, 2021 11.20 11.24 11.16 11.21 1,746,987 +0.10(+0.90%)
Oct 18, 2021 11.02 11.15 11.01 11.11 2,411,744 +0.02(+0.18%)
Oct 15, 2021 11.05 11.15 11.02 11.09 3,896,815 +0.25(+2.31%)
Oct 14, 2021 10.93 10.94 10.80 10.84 2,780,798 +0.07(+0.65%)
Oct 13, 2021 10.77 10.78 10.59 10.77 3,343,759 -0.12(-1.10%)
Oct 12, 2021 10.87 10.93 10.81 10.89 2,275,356 +0.11(+1.02%)
Oct 11, 2021 10.92 11.00 10.78 10.78 2,020,112 -0.02(-0.19%)
Oct 08, 2021 10.77 10.85 10.73 10.80 2,796,185 +0.15(+1.41%)
Oct 07, 2021 10.70 10.79 10.62 10.65 4,214,525 -0.10(-0.93%)
Oct 06, 2021 10.56 10.75 10.51 10.75 4,544,485 +0.02(+0.19%)
Oct 05, 2021 10.55 10.78 10.52 10.73 4,177,563 +0.35(+3.37%)
Oct 04, 2021 10.41 10.55 10.33 10.38 2,973,691 -0.05(-0.48%)
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.