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

Barclays Plc ADR (NY: BCS )

13.09 -0.18 (-1.36%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2023 7.119 7.124 6.988 7.063 10,241,065 -0.23(-3.09%)
May 30, 2023 7.326 7.354 7.223 7.288 9,320,808 -0.05(-0.64%)
May 26, 2023 7.288 7.354 7.260 7.335 8,629,665 +0.03(+0.39%)
May 25, 2023 7.316 7.363 7.260 7.307 7,161,380 -0.06(-0.77%)
May 24, 2023 7.429 7.439 7.345 7.363 8,534,592 -0.19(-2.49%)
May 23, 2023 7.570 7.673 7.551 7.551 9,002,786 +0.03(+0.37%)
May 22, 2023 7.495 7.532 7.429 7.523 9,390,335 +0.02(+0.25%)
May 19, 2023 7.457 7.523 7.439 7.504 8,286,079 +0.07(+0.88%)
May 18, 2023 7.401 7.439 7.345 7.439 9,286,267 +0.00(+0.00%)
May 17, 2023 7.279 7.462 7.241 7.439 10,385,635 +0.25(+3.53%)
May 16, 2023 7.288 7.326 7.185 7.185 8,842,268 -0.17(-2.30%)
May 15, 2023 7.232 7.401 7.213 7.354 9,309,536 +0.16(+2.22%)
May 12, 2023 7.270 7.279 7.176 7.194 7,679,754 -0.02(-0.26%)
May 11, 2023 7.129 7.232 7.093 7.213 9,507,134 -0.07(-0.90%)
May 10, 2023 7.316 7.321 7.185 7.279 11,781,718 -0.02(-0.26%)
May 09, 2023 7.241 7.326 7.227 7.298 11,110,947 -0.05(-0.64%)
May 08, 2023 7.382 7.410 7.321 7.345 8,990,506 +0.00(+0.00%)
May 05, 2023 7.166 7.382 7.147 7.345 12,633,429 +0.33(+4.69%)
May 04, 2023 7.063 7.105 6.913 7.016 16,758,120 -0.13(-1.84%)
May 03, 2023 7.157 7.270 7.138 7.147 13,027,339 -0.15(-2.06%)
May 02, 2023 7.439 7.448 7.199 7.298 14,702,573 -0.21(-2.75%)
May 01, 2023 7.598 7.650 7.476 7.504 7,281,954 -0.08(-0.99%)
Apr 28, 2023 7.457 7.579 7.443 7.579 8,181,695 -0.09(-1.22%)
Apr 27, 2023 7.486 7.692 7.486 7.673 11,280,934 +0.53(+7.36%)
Apr 26, 2023 7.119 7.241 7.115 7.147 9,626,039 +0.18(+2.56%)
Apr 25, 2023 7.072 7.082 6.941 6.969 9,917,617 -0.29(-4.01%)
Apr 24, 2023 7.166 7.274 7.162 7.260 8,907,247 +0.10(+1.44%)
Apr 21, 2023 7.110 7.166 7.063 7.157 6,854,967 +0.00(+0.00%)
Apr 20, 2023 7.194 7.246 7.138 7.157 13,794,041 -0.17(-2.31%)
Apr 19, 2023 7.232 7.345 7.223 7.326 7,539,686 +0.03(+0.39%)
Apr 18, 2023 7.316 7.326 7.241 7.298 7,515,119 +0.04(+0.52%)
Apr 17, 2023 7.157 7.270 7.138 7.260 6,965,964 -0.10(-1.40%)
Apr 14, 2023 7.382 7.420 7.335 7.363 7,376,716 +0.16(+2.22%)
Apr 13, 2023 7.213 7.223 7.162 7.204 5,776,449 +0.08(+1.05%)
Apr 12, 2023 7.204 7.223 7.129 7.129 6,318,043 +0.03(+0.40%)
Apr 11, 2023 7.147 7.157 7.100 7.100 4,683,272 +0.00(+0.00%)
Apr 10, 2023 7.035 7.152 7.016 7.100 5,838,397 +0.01(+0.13%)
Apr 06, 2023 7.007 7.115 6.997 7.091 8,146,016 +0.14(+2.03%)
Apr 05, 2023 6.978 7.007 6.870 6.950 7,520,780 +0.07(+0.95%)
Apr 04, 2023 6.988 7.007 6.800 6.884 7,738,915 -0.04(-0.54%)
Apr 03, 2023 6.884 6.950 6.856 6.922 8,541,652 +0.17(+2.50%)
Mar 31, 2023 6.734 6.781 6.697 6.753 10,761,008 +0.09(+1.41%)
Mar 30, 2023 6.753 6.767 6.631 6.659 10,330,639 +0.12(+1.87%)
Mar 29, 2023 6.509 6.565 6.481 6.537 11,931,078 +0.23(+3.57%)
Mar 28, 2023 6.293 6.368 6.268 6.312 8,494,841 -0.03(-0.44%)
Mar 27, 2023 6.330 6.396 6.293 6.340 13,826,020 +0.14(+2.27%)
Mar 24, 2023 6.030 6.199 5.992 6.199 18,410,430 -0.05(-0.75%)
Mar 23, 2023 6.640 6.659 6.222 6.246 22,322,892 -0.20(-3.06%)
Mar 22, 2023 6.678 6.678 6.434 6.443 15,758,794 -0.07(-1.01%)
Mar 21, 2023 6.593 6.656 6.509 6.509 13,327,397 +0.24(+3.90%)
Mar 20, 2023 6.283 6.337 6.227 6.265 21,963,248 -0.08(-1.19%)
Mar 17, 2023 6.405 6.424 6.302 6.340 10,893,672 -0.22(-3.30%)
Mar 16, 2023 6.405 6.593 6.368 6.556 26,877,694 +0.18(+2.80%)
Mar 15, 2023 6.377 6.504 6.265 6.377 32,213,434 -0.57(-8.24%)
Mar 14, 2023 7.147 7.194 6.897 6.950 13,621,974 +0.15(+2.21%)
Mar 13, 2023 6.828 6.884 6.701 6.800 18,866,576 -0.27(-3.85%)
Mar 10, 2023 7.138 7.237 6.978 7.072 13,192,231 -0.23(-3.09%)
Mar 09, 2023 7.401 7.457 7.288 7.298 5,727,715 -0.27(-3.60%)
Mar 08, 2023 7.570 7.622 7.542 7.570 3,402,475 -0.01(-0.12%)
Mar 07, 2023 7.795 7.795 7.551 7.579 5,830,304 -0.29(-3.70%)
Mar 06, 2023 7.805 7.880 7.805 7.871 2,187,961 -0.01(-0.12%)
Mar 03, 2023 7.767 7.880 7.753 7.880 4,497,202 +0.07(+0.84%)
Mar 02, 2023 7.786 7.824 7.749 7.814 4,098,816 -0.13(-1.65%)
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.