Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 6.581 6.593 6.475 6.532 4,960,724 -0.02(-0.25%)
Mar 28, 2019 6.581 6.594 6.508 6.548 5,624,029 -0.17(-2.55%)
Mar 27, 2019 6.761 6.793 6.665 6.720 4,362,552 +0.09(+1.35%)
Mar 26, 2019 6.638 6.671 6.589 6.630 3,907,536 -0.01(-0.12%)
Mar 25, 2019 6.679 6.720 6.606 6.638 4,063,119 -0.03(-0.49%)
Mar 22, 2019 6.720 6.744 6.638 6.671 4,891,895 -0.16(-2.39%)
Mar 21, 2019 6.883 6.900 6.793 6.834 5,086,360 -0.19(-2.67%)
Mar 20, 2019 7.153 7.161 7.006 7.022 6,000,772 -0.20(-2.71%)
Mar 19, 2019 7.291 7.308 7.202 7.218 4,615,737 +0.06(+0.80%)
Mar 18, 2019 7.144 7.185 7.120 7.161 3,273,910 +0.00(+0.00%)
Mar 15, 2019 7.120 7.193 7.112 7.161 2,661,069 +0.06(+0.80%)
Mar 14, 2019 7.136 7.144 7.096 7.104 2,247,150 +0.03(+0.46%)
Mar 13, 2019 7.038 7.096 7.014 7.071 4,230,018 +0.12(+1.76%)
Mar 12, 2019 6.981 6.998 6.924 6.949 4,336,244 +0.07(+0.95%)
Mar 11, 2019 6.785 6.900 6.777 6.883 4,199,659 +0.11(+1.69%)
Mar 08, 2019 6.712 6.769 6.704 6.769 4,236,181 -0.11(-1.54%)
Mar 07, 2019 6.957 6.957 6.818 6.875 7,769,047 -0.16(-2.32%)
Mar 06, 2019 7.112 7.120 7.014 7.038 4,606,811 -0.06(-0.81%)
Mar 05, 2019 7.030 7.104 6.976 7.096 4,720,207 +0.07(+1.05%)
Mar 04, 2019 7.063 7.104 6.981 7.022 3,030,193 +0.03(+0.47%)
Mar 01, 2019 7.030 7.104 6.957 6.989 3,792,220 -0.08(-1.15%)
Feb 28, 2019 7.112 7.185 7.047 7.071 4,770,633 -0.04(-0.59%)
Feb 27, 2019 7.081 7.153 7.057 7.113 7,099,606 +0.22(+3.12%)
Feb 26, 2019 6.865 6.961 6.842 6.897 5,048,253 +0.30(+4.59%)
Feb 25, 2019 6.562 6.658 6.554 6.594 3,238,851 +0.09(+1.35%)
Feb 22, 2019 6.554 6.554 6.467 6.507 4,123,868 -0.17(-2.51%)
Feb 21, 2019 6.706 6.730 6.634 6.674 3,440,210 -0.02(-0.24%)
Feb 20, 2019 6.650 6.722 6.626 6.690 4,623,677 +0.07(+1.08%)
Feb 19, 2019 6.531 6.642 6.523 6.618 5,326,700 +0.09(+1.34%)
Feb 15, 2019 6.483 6.554 6.475 6.531 2,094,603 +0.11(+1.74%)
Feb 14, 2019 6.403 6.451 6.379 6.419 2,169,916 -0.04(-0.62%)
Feb 13, 2019 6.507 6.531 6.459 6.459 1,868,733 -0.02(-0.37%)
Feb 12, 2019 6.467 6.531 6.467 6.483 2,430,344 +0.06(+0.99%)
Feb 11, 2019 6.451 6.479 6.395 6.419 3,243,559 -0.06(-0.98%)
Feb 08, 2019 6.467 6.483 6.387 6.483 3,634,517 -0.02(-0.25%)
Feb 07, 2019 6.594 6.609 6.483 6.499 3,212,151 -0.15(-2.28%)
Feb 06, 2019 6.626 6.690 6.618 6.650 2,675,693 +0.00(+0.00%)
Feb 05, 2019 6.642 6.674 6.602 6.650 2,420,508 +0.02(+0.36%)
Feb 04, 2019 6.586 6.634 6.578 6.626 1,933,461 +0.03(+0.48%)
Feb 01, 2019 6.578 6.658 6.558 6.594 5,795,713 -0.07(-1.08%)
Jan 31, 2019 6.594 6.674 6.547 6.666 5,085,837 -0.10(-1.42%)
Jan 30, 2019 6.746 6.818 6.714 6.762 2,429,231 +0.02(+0.24%)
Jan 29, 2019 6.770 6.834 6.738 6.746 3,500,290 -0.01(-0.12%)
Jan 28, 2019 6.674 6.786 6.674 6.754 5,299,133 -0.12(-1.74%)
Jan 25, 2019 6.826 6.929 6.826 6.873 3,040,197 +0.11(+1.65%)
Jan 24, 2019 6.730 6.778 6.690 6.762 3,066,343 -0.02(-0.35%)
Jan 23, 2019 6.770 6.790 6.738 6.786 1,967,786 +0.08(+1.19%)
Jan 22, 2019 6.690 6.754 6.682 6.706 3,132,900 -0.13(-1.87%)
Jan 18, 2019 6.818 6.850 6.770 6.834 3,551,620 +0.16(+2.39%)
Jan 17, 2019 6.602 6.722 6.562 6.674 4,008,468 +0.02(+0.24%)
Jan 16, 2019 6.570 6.690 6.564 6.658 5,658,562 +0.10(+1.58%)
Jan 15, 2019 6.475 6.566 6.387 6.554 7,029,796 -0.03(-0.48%)
Jan 14, 2019 6.435 6.618 6.427 6.586 6,025,273 +0.12(+1.85%)
Jan 11, 2019 6.371 6.483 6.355 6.467 6,853,048 +0.00(+0.00%)
Jan 10, 2019 6.379 6.483 6.379 6.467 2,567,381 +0.08(+1.25%)
Jan 09, 2019 6.379 6.395 6.323 6.387 3,521,098 +0.00(+0.00%)
Jan 08, 2019 6.419 6.435 6.339 6.387 2,645,359 +0.04(+0.63%)
Jan 07, 2019 6.291 6.371 6.259 6.347 3,818,722 +0.06(+1.02%)
Jan 04, 2019 6.259 6.307 6.212 6.283 3,744,376 +0.25(+4.10%)
Jan 03, 2019 6.068 6.100 5.996 6.036 3,651,354 -0.02(-0.39%)
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.