Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc ADR (NY: BCS )

12.22 -0.03 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 11.16 11.22 11.10 11.21 9,112,974 +0.09(+0.80%)
May 30, 2024 11.10 11.13 11.01 11.12 11,824,901 +0.28(+2.55%)
May 29, 2024 10.93 10.94 10.83 10.84 10,425,923 -0.27(-2.40%)
May 28, 2024 11.11 11.17 11.07 11.11 10,556,636 +0.17(+1.53%)
May 24, 2024 10.88 11.00 10.87 10.94 8,739,344 +0.17(+1.56%)
May 23, 2024 10.95 10.97 10.73 10.77 14,388,661 +0.07(+0.65%)
May 22, 2024 10.95 10.97 10.64 10.70 13,866,315 -0.33(-2.95%)
May 21, 2024 10.88 11.04 10.86 11.03 15,483,779 +0.15(+1.36%)
May 20, 2024 10.98 11.01 10.87 10.88 7,967,921 -0.10(-0.90%)
May 17, 2024 10.89 11.00 10.88 10.98 5,896,972 +0.18(+1.64%)
May 16, 2024 10.85 10.88 10.79 10.80 10,682,526 +0.00(+0.00%)
May 15, 2024 10.81 10.86 10.75 10.80 8,428,032 -0.10(-0.91%)
May 14, 2024 10.83 10.93 10.78 10.90 11,280,112 +0.20(+1.85%)
May 13, 2024 10.70 10.74 10.68 10.70 7,303,715 +0.05(+0.46%)
May 10, 2024 10.68 10.71 10.64 10.65 12,216,033 +0.01(+0.09%)
May 09, 2024 10.58 10.65 10.57 10.64 8,739,180 +0.06(+0.56%)
May 08, 2024 10.48 10.60 10.45 10.59 13,578,208 +0.10(+0.94%)
May 07, 2024 10.51 10.56 10.47 10.49 15,573,665 +0.23(+2.21%)
May 06, 2024 10.26 10.32 10.21 10.26 6,158,219 +0.13(+1.27%)
May 03, 2024 10.06 10.17 10.03 10.13 22,084,580 +0.01(+0.10%)
May 02, 2024 10.13 10.17 10.02 10.12 16,273,196 -0.02(-0.20%)
May 01, 2024 10.16 10.30 10.09 10.14 19,525,778 +0.03(+0.29%)
Apr 30, 2024 10.17 10.23 10.10 10.11 17,267,698 -0.05(-0.49%)
Apr 29, 2024 10.21 10.25 10.13 10.16 14,553,280 -0.13(-1.25%)
Apr 26, 2024 10.16 10.33 10.14 10.29 20,828,012 +0.06(+0.58%)
Apr 25, 2024 10.04 10.32 10.01 10.23 32,705,826 +0.75(+7.92%)
Apr 24, 2024 9.509 9.524 9.430 9.479 19,458,720 -0.10(-1.03%)
Apr 23, 2024 9.470 9.588 9.430 9.578 21,012,206 +0.18(+1.89%)
Apr 22, 2024 9.302 9.420 9.282 9.400 13,890,582 +0.17(+1.82%)
Apr 19, 2024 9.163 9.252 9.139 9.233 16,509,069 +0.11(+1.19%)
Apr 18, 2024 9.055 9.193 9.030 9.124 22,009,384 +0.14(+1.54%)
Apr 17, 2024 8.976 9.055 8.917 8.986 17,042,610 +0.10(+1.11%)
Apr 16, 2024 8.936 8.971 8.838 8.887 21,723,578 -0.16(-1.75%)
Apr 15, 2024 9.173 9.258 9.005 9.045 19,322,414 -0.02(-0.22%)
Apr 12, 2024 9.144 9.213 9.050 9.065 22,002,770 -0.18(-1.92%)
Apr 11, 2024 9.292 9.302 9.154 9.242 19,773,188 -0.23(-2.40%)
Apr 10, 2024 9.489 9.598 9.410 9.470 22,928,260 -0.14(-1.44%)
Apr 09, 2024 9.786 9.815 9.529 9.608 20,618,522 -0.14(-1.42%)
Apr 08, 2024 9.697 9.810 9.697 9.746 20,963,866 +0.13(+1.33%)
Apr 05, 2024 9.588 9.652 9.509 9.618 25,194,970 +0.03(+0.31%)
Apr 04, 2024 9.825 9.855 9.578 9.588 26,115,328 +0.06(+0.62%)
Apr 03, 2024 9.351 9.578 9.351 9.529 19,672,210 +0.23(+2.44%)
Apr 02, 2024 9.272 9.331 9.233 9.302 25,882,856 +0.13(+1.40%)
Apr 01, 2024 9.312 9.361 9.134 9.173 17,645,326 -0.16(-1.69%)
Mar 28, 2024 9.341 9.316 9.316 9.331 22,648,004 +0.03(+0.32%)
Mar 27, 2024 9.163 9.302 9.163 9.302 17,481,796 +0.17(+1.84%)
Mar 26, 2024 9.183 9.213 9.118 9.134 10,407,811 -0.01(-0.11%)
Mar 25, 2024 9.114 9.223 9.114 9.144 12,557,335 +0.01(+0.11%)
Mar 22, 2024 9.223 9.258 9.114 9.134 13,830,370 -0.11(-1.18%)
Mar 21, 2024 9.223 9.361 9.213 9.242 20,846,178 +0.09(+0.97%)
Mar 20, 2024 8.907 9.154 8.892 9.154 16,053,709 +0.27(+3.00%)
Mar 19, 2024 8.897 8.966 8.877 8.887 12,286,062 -0.08(-0.88%)
Mar 18, 2024 9.005 9.025 8.956 8.966 11,933,845 -0.06(-0.66%)
Mar 15, 2024 9.005 9.114 8.996 9.025 17,449,758 +0.16(+1.78%)
Mar 14, 2024 9.055 9.084 8.828 8.867 19,587,596 -0.19(-2.07%)
Mar 13, 2024 9.015 9.134 9.009 9.055 15,091,439 -0.05(-0.54%)
Mar 12, 2024 9.065 9.134 9.005 9.104 15,151,463 +0.11(+1.21%)
Mar 11, 2024 8.907 8.996 8.897 8.996 14,973,448 +0.14(+1.56%)
Mar 08, 2024 8.917 8.971 8.818 8.857 16,074,243 -0.05(-0.55%)
Mar 07, 2024 8.788 8.907 8.778 8.907 14,671,916 +0.16(+1.81%)
Mar 06, 2024 8.759 8.768 8.665 8.749 19,124,888 +0.14(+1.61%)
Mar 05, 2024 8.531 8.699 8.522 8.610 16,468,327 +0.01(+0.11%)
Mar 04, 2024 8.561 8.670 8.561 8.601 14,017,325 +0.05(+0.58%)
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.