Skip to main content

Barclays Plc ADR (NY: BCS )

9.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 8.976 9.016 8.952 8.960 2,361,368 -0.13(-1.40%)
Mar 30, 2017 8.984 9.104 8.972 9.088 2,384,608 +0.10(+1.15%)
Mar 29, 2017 8.960 9.008 8.897 8.984 2,781,146 -0.08(-0.88%)
Mar 28, 2017 8.976 9.096 8.976 9.064 3,440,649 +0.04(+0.44%)
Mar 27, 2017 8.873 9.024 8.865 9.024 3,749,523 +0.05(+0.53%)
Mar 24, 2017 8.984 9.016 8.910 8.976 4,177,896 +0.02(+0.27%)
Mar 23, 2017 8.905 8.984 8.873 8.952 5,841,574 +0.04(+0.45%)
Mar 22, 2017 8.873 8.960 8.841 8.912 7,286,897 -0.09(-0.97%)
Mar 21, 2017 9.215 9.215 8.980 9.000 12,368,953 +0.08(+0.89%)
Mar 20, 2017 9.024 9.052 8.912 8.920 2,774,335 -0.14(-1.58%)
Mar 17, 2017 9.168 9.184 9.008 9.064 4,191,830 +0.01(+0.09%)
Mar 16, 2017 8.984 9.072 8.984 9.056 3,907,881 +0.23(+2.62%)
Mar 15, 2017 8.849 8.893 8.793 8.825 4,253,337 +0.04(+0.45%)
Mar 14, 2017 8.777 8.809 8.729 8.785 3,157,754 -0.15(-1.69%)
Mar 13, 2017 8.968 9.008 8.928 8.936 2,133,120 -0.04(-0.44%)
Mar 10, 2017 8.984 9.016 8.905 8.976 3,704,841 +0.02(+0.18%)
Mar 09, 2017 9.000 9.020 8.928 8.960 2,134,119 +0.02(+0.27%)
Mar 08, 2017 8.976 9.024 8.936 8.936 4,593,721 +0.14(+1.54%)
Mar 07, 2017 8.817 8.865 8.777 8.801 3,017,691 -0.03(-0.36%)
Mar 06, 2017 8.920 8.924 8.825 8.833 2,945,984 -0.20(-2.21%)
Mar 03, 2017 8.928 9.064 8.920 9.032 4,638,205 +0.13(+1.43%)
Mar 02, 2017 9.024 9.040 8.889 8.905 3,294,985 -0.14(-1.59%)
Mar 01, 2017 8.928 9.068 8.928 9.048 4,496,634 +0.21(+2.35%)
Feb 28, 2017 8.762 8.896 8.758 8.841 3,097,727 +0.00(+0.00%)
Feb 27, 2017 8.801 8.857 8.777 8.841 2,836,825 -0.03(-0.36%)
Feb 24, 2017 8.817 8.912 8.785 8.872 5,513,056 -0.20(-2.18%)
Feb 23, 2017 8.936 9.094 8.864 9.070 7,962,887 -0.17(-1.88%)
Feb 22, 2017 9.165 9.267 9.165 9.244 2,854,843 -0.02(-0.26%)
Feb 21, 2017 9.212 9.319 9.204 9.267 2,975,855 -0.03(-0.34%)
Feb 17, 2017 9.299 9.299 9.299 0 -0.09(-1.01%)
Feb 16, 2017 9.433 9.449 9.346 9.394 5,595,530 +0.00(+0.00%)
Feb 15, 2017 9.394 9.425 9.370 9.394 3,306,409 +0.11(+1.19%)
Feb 14, 2017 9.157 9.291 9.153 9.283 5,689,852 +0.14(+1.56%)
Feb 13, 2017 9.094 9.204 9.094 9.141 3,039,737 +0.13(+1.40%)
Feb 10, 2017 9.007 9.054 8.952 9.015 2,569,291 -0.04(-0.44%)
Feb 09, 2017 8.904 9.094 8.975 9.054 3,071,434 +0.15(+1.69%)
Feb 08, 2017 8.833 8.920 8.746 8.904 3,500,874 -0.02(-0.27%)
Feb 07, 2017 8.936 8.936 8.864 8.928 3,551,559 +0.00(+0.00%)
Feb 06, 2017 9.030 9.046 8.904 8.928 3,944,740 -0.12(-1.31%)
Feb 03, 2017 8.999 9.086 8.975 9.046 5,383,523 +0.26(+2.97%)
Feb 02, 2017 8.793 8.825 8.738 8.785 5,368,856 -0.09(-0.98%)
Feb 01, 2017 8.904 8.928 8.849 8.872 3,821,228 +0.13(+1.45%)
Jan 31, 2017 8.785 8.801 8.691 8.746 4,384,472 -0.09(-1.07%)
Jan 30, 2017 8.888 8.896 8.793 8.841 4,501,545 -0.26(-2.86%)
Jan 27, 2017 9.157 9.165 9.086 9.101 1,726,086 -0.13(-1.45%)
Jan 26, 2017 9.275 9.291 9.188 9.236 4,561,315 -0.02(-0.17%)
Jan 25, 2017 9.196 9.252 9.173 9.252 3,830,381 +0.20(+2.18%)
Jan 24, 2017 8.967 9.109 8.959 9.054 3,214,715 +0.17(+1.87%)
Jan 23, 2017 8.785 8.896 8.777 8.888 2,301,153 +0.05(+0.54%)
Jan 20, 2017 8.833 8.868 8.793 8.841 3,032,440 -0.02(-0.27%)
Jan 19, 2017 8.912 8.928 8.809 8.864 2,974,228 +0.01(+0.09%)
Jan 18, 2017 8.833 8.864 8.777 8.857 5,078,092 -0.10(-1.15%)
Jan 17, 2017 9.165 9.173 8.959 8.959 8,418,995 -0.03(-0.35%)
Jan 13, 2017 8.991 8.991 8.991 0 -0.01(-0.09%)
Jan 12, 2017 9.046 9.078 8.949 8.999 3,840,734 -0.07(-0.78%)
Jan 11, 2017 8.880 9.078 8.876 9.070 5,184,664 +0.02(+0.17%)
Jan 10, 2017 9.022 9.117 8.999 9.054 2,845,551 +0.10(+1.15%)
Jan 09, 2017 8.959 9.022 8.912 8.951 3,644,929 -0.17(-1.82%)
Jan 06, 2017 9.125 9.149 9.086 9.117 2,998,551 +0.00(+0.00%)
Jan 05, 2017 9.141 9.172 9.046 9.117 4,003,721 -0.05(-0.52%)
Jan 04, 2017 9.038 9.165 9.007 9.165 2,929,488 +0.18(+2.02%)
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.