Skip to main content

Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 8.452 8.532 8.438 8.523 3,210,814 -0.03(-0.31%)
Jun 29, 2021 8.602 8.655 8.536 8.549 6,317,375 -0.08(-0.92%)
Jun 28, 2021 8.664 8.664 8.532 8.629 8,398,556 -0.11(-1.21%)
Jun 25, 2021 8.700 8.770 8.639 8.735 3,656,120 -0.01(-0.10%)
Jun 24, 2021 8.691 8.761 8.638 8.744 2,718,253 +0.11(+1.33%)
Jun 23, 2021 8.708 8.735 8.620 8.629 2,796,896 +0.02(+0.21%)
Jun 22, 2021 8.558 8.647 8.519 8.611 4,736,553 +0.00(+0.00%)
Jun 21, 2021 8.523 8.638 8.501 8.611 5,805,737 +0.17(+1.99%)
Jun 18, 2021 8.594 8.633 8.443 8.443 7,323,654 -0.37(-4.21%)
Jun 17, 2021 9.044 9.075 8.775 8.814 7,176,114 -0.19(-2.16%)
Jun 16, 2021 8.920 9.053 8.854 9.009 4,433,119 -0.05(-0.58%)
Jun 15, 2021 8.947 9.115 8.947 9.062 4,009,984 +0.02(+0.20%)
Jun 14, 2021 9.071 9.123 9.009 9.044 3,552,414 -0.07(-0.78%)
Jun 11, 2021 9.097 9.132 9.079 9.115 2,797,848 +0.07(+0.78%)
Jun 10, 2021 9.132 9.168 9.044 9.044 5,487,579 -0.05(-0.58%)
Jun 09, 2021 9.185 9.185 9.084 9.097 5,024,728 -0.29(-3.10%)
Jun 08, 2021 9.362 9.424 9.308 9.388 4,543,738 -0.10(-1.02%)
Jun 07, 2021 9.486 9.521 9.441 9.486 3,377,355 +0.11(+1.13%)
Jun 04, 2021 9.388 9.388 9.291 9.380 3,049,483 +0.01(+0.09%)
Jun 03, 2021 9.380 9.450 9.353 9.371 4,026,391 -0.11(-1.12%)
Jun 02, 2021 9.415 9.486 9.353 9.477 5,736,978 +0.06(+0.66%)
Jun 01, 2021 9.388 9.459 9.366 9.415 4,660,286 +0.07(+0.76%)
May 28, 2021 9.335 9.376 9.234 9.344 6,527,129 -0.04(-0.47%)
May 27, 2021 9.256 9.397 9.229 9.388 7,338,072 +0.28(+3.10%)
May 26, 2021 8.929 9.141 8.898 9.106 7,765,413 +0.11(+1.28%)
May 25, 2021 9.115 9.194 8.991 8.991 5,892,795 -0.16(-1.74%)
May 24, 2021 9.053 9.176 9.018 9.150 5,574,524 +0.06(+0.68%)
May 21, 2021 9.035 9.106 9.018 9.088 6,336,042 +0.01(+0.10%)
May 20, 2021 9.026 9.104 8.956 9.079 5,038,145 -0.02(-0.19%)
May 19, 2021 8.929 9.120 8.850 9.097 7,044,306 +0.02(+0.19%)
May 18, 2021 9.132 9.176 9.079 9.079 6,829,120 -0.05(-0.58%)
May 17, 2021 9.026 9.159 8.965 9.132 8,618,348 -0.04(-0.48%)
May 14, 2021 9.071 9.203 9.044 9.176 6,297,525 +0.18(+1.96%)
May 13, 2021 8.814 9.035 8.788 9.000 11,171,996 +0.09(+0.99%)
May 12, 2021 9.097 9.168 8.894 8.912 10,742,578 -0.21(-2.32%)
May 11, 2021 8.991 9.123 8.956 9.123 15,542,149 +0.00(+0.00%)
May 10, 2021 9.247 9.309 9.119 9.123 6,870,201 +0.06(+0.68%)
May 07, 2021 8.903 9.093 8.823 9.062 7,065,081 +0.26(+2.91%)
May 06, 2021 8.744 8.806 8.629 8.806 7,260,645 +0.11(+1.32%)
May 05, 2021 8.682 8.761 8.585 8.691 8,372,998 +0.17(+1.97%)
May 04, 2021 8.426 8.537 8.311 8.523 10,367,778 -0.02(-0.21%)
May 03, 2021 8.549 8.611 8.461 8.541 3,570,168 +0.09(+1.04%)
Apr 30, 2021 8.735 8.735 8.435 8.452 17,425,298 -0.98(-10.39%)
Apr 29, 2021 9.406 9.450 9.300 9.433 8,365,401 +0.04(+0.47%)
Apr 28, 2021 9.247 9.388 9.238 9.388 14,688,391 +0.06(+0.66%)
Apr 27, 2021 9.123 9.327 9.106 9.327 17,146,318 +0.24(+2.62%)
Apr 26, 2021 9.035 9.159 9.035 9.088 12,972,233 +0.15(+1.68%)
Apr 23, 2021 8.735 9.009 8.726 8.938 11,895,887 +0.11(+1.20%)
Apr 22, 2021 8.920 8.965 8.832 8.832 4,244,142 -0.16(-1.77%)
Apr 21, 2021 8.823 9.000 8.757 8.991 5,531,087 +0.04(+0.49%)
Apr 20, 2021 9.106 9.115 8.912 8.947 5,667,640 -0.27(-2.97%)
Apr 19, 2021 9.318 9.335 9.216 9.221 3,105,747 -0.05(-0.57%)
Apr 16, 2021 9.194 9.282 9.176 9.274 3,747,943 +0.20(+2.24%)
Apr 15, 2021 9.159 9.159 8.973 9.071 4,506,574 -0.04(-0.39%)
Apr 14, 2021 9.026 9.212 9.018 9.106 5,374,423 +0.05(+0.59%)
Apr 13, 2021 9.097 9.123 9.018 9.053 4,041,287 -0.09(-0.97%)
Apr 12, 2021 9.141 9.203 9.097 9.141 3,718,918 +0.12(+1.37%)
Apr 09, 2021 9.026 9.057 8.969 9.018 3,455,485 -0.11(-1.26%)
Apr 08, 2021 9.088 9.154 9.013 9.132 5,498,646 -0.02(-0.19%)
Apr 07, 2021 9.097 9.194 9.072 9.150 4,721,008 +0.09(+0.97%)
Apr 06, 2021 9.079 9.159 9.013 9.062 6,817,261 -0.06(-0.68%)
Apr 05, 2021 9.141 9.176 9.071 9.123 3,627,861 +0.12(+1.37%)
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.