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 (%)
Mar 31, 2021 9.159 9.194 9.003 9.035 6,430,978 -0.11(-1.25%)
Mar 30, 2021 8.973 9.176 8.973 9.150 7,629,301 +0.32(+3.60%)
Mar 29, 2021 8.832 8.916 8.739 8.832 11,435,594 -0.05(-0.60%)
Mar 26, 2021 8.920 8.976 8.753 8.885 9,274,184 -0.04(-0.49%)
Mar 25, 2021 8.708 8.947 8.655 8.929 11,180,713 +0.14(+1.61%)
Mar 24, 2021 8.850 9.004 8.779 8.788 8,013,063 +0.11(+1.32%)
Mar 23, 2021 8.788 8.879 8.651 8.673 6,498,544 -0.15(-1.70%)
Mar 22, 2021 8.956 8.965 8.806 8.823 5,022,294 -0.15(-1.67%)
Mar 19, 2021 8.797 9.009 8.655 8.973 10,957,826 +0.14(+1.60%)
Mar 18, 2021 8.920 9.088 8.810 8.832 9,065,841 -0.14(-1.57%)
Mar 17, 2021 8.920 9.062 8.814 8.973 9,126,484 +0.01(+0.10%)
Mar 16, 2021 9.018 9.026 8.876 8.965 8,751,744 +0.06(+0.69%)
Mar 15, 2021 8.823 8.912 8.700 8.903 10,257,222 -0.02(-0.20%)
Mar 12, 2021 8.744 8.920 8.713 8.920 7,117,378 +0.36(+4.23%)
Mar 11, 2021 8.443 8.594 8.382 8.558 8,058,133 -0.04(-0.51%)
Mar 10, 2021 8.514 8.611 8.452 8.602 6,683,714 +0.04(+0.52%)
Mar 09, 2021 8.452 8.664 8.399 8.558 10,280,772 -0.05(-0.62%)
Mar 08, 2021 8.629 8.704 8.541 8.611 11,053,591 +0.18(+2.09%)
Mar 05, 2021 8.514 8.589 8.223 8.435 167,132,208 +0.30(+3.69%)
Mar 04, 2021 8.249 8.329 8.011 8.134 7,434,027 -0.21(-2.54%)
Mar 03, 2021 8.249 8.426 8.231 8.346 6,349,665 +0.36(+4.54%)
Mar 02, 2021 7.966 8.037 7.940 7.984 4,349,210 +0.04(+0.56%)
Mar 01, 2021 7.878 7.984 7.852 7.940 4,232,576 +0.14(+1.81%)
Feb 26, 2021 7.861 7.887 7.732 7.799 6,676,937 -0.12(-1.56%)
Feb 25, 2021 8.205 8.249 7.887 7.922 6,231,869 -0.21(-2.55%)
Feb 24, 2021 7.980 8.173 7.954 8.129 5,652,869 +0.25(+3.23%)
Feb 23, 2021 7.743 7.910 7.629 7.875 10,708,201 +0.35(+4.67%)
Feb 22, 2021 7.453 7.620 7.436 7.524 3,863,066 +0.02(+0.23%)
Feb 19, 2021 7.480 7.559 7.480 7.506 3,529,256 +0.31(+4.27%)
Feb 18, 2021 7.190 7.234 7.067 7.199 7,152,203 -0.30(-3.98%)
Feb 17, 2021 7.488 7.515 7.401 7.497 4,579,410 -0.11(-1.50%)
Feb 16, 2021 7.445 7.620 7.427 7.611 7,028,161 +0.53(+7.43%)
Feb 12, 2021 7.049 7.102 7.023 7.085 3,321,599 +0.04(+0.62%)
Feb 11, 2021 7.014 7.063 6.962 7.041 4,826,339 -0.08(-1.11%)
Feb 10, 2021 7.137 7.190 7.085 7.120 4,759,175 -0.03(-0.37%)
Feb 09, 2021 7.137 7.177 7.093 7.146 3,219,161 +0.04(+0.62%)
Feb 08, 2021 7.102 7.181 7.067 7.102 4,118,417 +0.05(+0.75%)
Feb 05, 2021 7.085 7.120 6.988 7.049 4,309,991 +0.09(+1.26%)
Feb 04, 2021 6.970 7.041 6.940 6.962 4,357,138 +0.18(+2.59%)
Feb 03, 2021 6.733 6.821 6.717 6.786 3,568,939 +0.11(+1.71%)
Feb 02, 2021 6.646 6.725 6.619 6.672 4,063,510 +0.18(+2.70%)
Feb 01, 2021 6.488 6.514 6.426 6.496 3,495,184 +0.11(+1.65%)
Jan 29, 2021 6.496 6.527 6.330 6.391 6,920,454 -0.23(-3.45%)
Jan 28, 2021 6.435 6.681 6.426 6.619 8,038,877 +0.21(+3.29%)
Jan 27, 2021 6.470 6.496 6.365 6.409 6,525,042 -0.26(-3.95%)
Jan 26, 2021 6.690 6.733 6.646 6.672 3,357,240 +0.07(+1.06%)
Jan 25, 2021 6.619 6.646 6.523 6.602 4,329,350 -0.25(-3.71%)
Jan 22, 2021 6.821 6.874 6.777 6.856 2,493,477 -0.08(-1.14%)
Jan 21, 2021 7.006 7.023 6.909 6.935 2,598,971 -0.04(-0.50%)
Jan 20, 2021 6.944 6.988 6.918 6.970 2,939,177 -0.04(-0.50%)
Jan 19, 2021 7.006 7.041 6.944 7.006 3,236,327 -0.04(-0.62%)
Jan 15, 2021 7.164 7.172 6.979 7.049 5,188,347 -0.31(-4.18%)
Jan 14, 2021 7.304 7.383 7.286 7.357 3,779,367 +0.09(+1.21%)
Jan 13, 2021 7.278 7.313 7.225 7.269 4,519,144 -0.11(-1.55%)
Jan 12, 2021 7.313 7.383 7.269 7.383 4,737,039 +0.18(+2.56%)
Jan 11, 2021 7.085 7.216 7.067 7.199 3,868,419 -0.05(-0.73%)
Jan 08, 2021 7.330 7.348 7.162 7.251 4,441,101 -0.09(-1.20%)
Jan 07, 2021 7.365 7.440 7.313 7.339 5,353,629 -0.06(-0.83%)
Jan 06, 2021 7.225 7.462 7.199 7.401 8,508,383 +0.54(+7.94%)
Jan 05, 2021 6.716 6.883 6.707 6.856 4,778,149 +0.11(+1.56%)
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.