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

Barclays Plc ADR (NY: BCS )

9.000 -0.160 (-1.75%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 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 28, 2021 9.334 9.374 9.232 9.343 6,528,123 -0.04(-0.47%)
May 27, 2021 9.255 9.396 9.228 9.387 7,339,190 +0.28(+3.10%)
May 26, 2021 8.928 9.140 8.897 9.104 7,766,596 +0.11(+1.28%)
May 25, 2021 9.113 9.193 8.990 8.990 5,893,693 -0.16(-1.74%)
May 24, 2021 9.051 9.175 9.016 9.149 5,575,373 +0.06(+0.68%)
May 21, 2021 9.034 9.104 9.016 9.087 6,337,007 +0.01(+0.10%)
May 20, 2021 9.025 9.103 8.954 9.078 5,038,912 -0.02(-0.19%)
May 19, 2021 8.928 9.119 8.848 9.096 7,045,379 +0.02(+0.19%)
May 18, 2021 9.131 9.175 9.078 9.078 6,830,160 -0.05(-0.58%)
May 17, 2021 9.025 9.157 8.963 9.131 8,619,661 -0.04(-0.48%)
May 14, 2021 9.069 9.202 9.043 9.175 6,298,484 +0.18(+1.96%)
May 13, 2021 8.813 9.034 8.786 8.998 11,173,698 +0.09(+0.99%)
May 12, 2021 9.096 9.166 8.893 8.910 10,744,214 -0.21(-2.32%)
May 11, 2021 8.990 9.122 8.954 9.122 15,544,516 +0.00(+0.00%)
May 10, 2021 9.246 9.308 9.118 9.122 6,871,248 +0.06(+0.68%)
May 07, 2021 8.901 9.091 8.822 9.060 7,066,157 +0.26(+2.91%)
May 06, 2021 8.742 8.804 8.628 8.804 7,261,751 +0.11(+1.32%)
May 05, 2021 8.681 8.760 8.583 8.689 8,374,274 +0.17(+1.97%)
May 04, 2021 8.424 8.536 8.310 8.522 10,369,357 -0.02(-0.21%)
May 03, 2021 8.548 8.610 8.460 8.539 3,570,711 +0.09(+1.04%)
Apr 30, 2021 8.734 8.734 8.433 8.451 17,427,952 -0.98(-10.39%)
Apr 29, 2021 9.405 9.449 9.299 9.431 8,366,675 +0.04(+0.47%)
Apr 28, 2021 9.246 9.387 9.237 9.387 14,690,629 +0.06(+0.66%)
Apr 27, 2021 9.122 9.325 9.104 9.325 17,148,930 +0.24(+2.62%)
Apr 26, 2021 9.034 9.157 9.034 9.087 12,974,209 +0.15(+1.68%)
Apr 23, 2021 8.734 9.007 8.725 8.937 11,897,700 +0.11(+1.20%)
Apr 22, 2021 8.919 8.963 8.831 8.831 4,244,788 -0.16(-1.77%)
Apr 21, 2021 8.822 8.998 8.756 8.990 5,531,930 +0.04(+0.49%)
Apr 20, 2021 9.104 9.113 8.910 8.945 5,668,504 -0.27(-2.97%)
Apr 19, 2021 9.316 9.334 9.215 9.219 3,106,220 -0.05(-0.57%)
Apr 16, 2021 9.193 9.281 9.175 9.272 3,748,514 +0.20(+2.24%)
Apr 15, 2021 9.157 9.157 8.972 9.069 4,507,260 -0.04(-0.39%)
Apr 14, 2021 9.025 9.210 9.016 9.104 5,375,241 +0.05(+0.59%)
Apr 13, 2021 9.096 9.122 9.016 9.051 4,041,903 -0.09(-0.97%)
Apr 12, 2021 9.140 9.202 9.096 9.140 3,719,484 +0.12(+1.37%)
Apr 09, 2021 9.025 9.056 8.968 9.016 3,456,012 -0.11(-1.26%)
Apr 08, 2021 9.087 9.153 9.012 9.131 5,499,484 -0.02(-0.19%)
Apr 07, 2021 9.096 9.193 9.071 9.149 4,721,727 +0.09(+0.97%)
Apr 06, 2021 9.078 9.157 9.012 9.060 6,818,299 -0.06(-0.68%)
Apr 05, 2021 9.140 9.175 9.069 9.122 3,628,414 +0.12(+1.37%)
Apr 01, 2021 8.998 9.021 8.923 8.998 5,518,702 -0.04(-0.39%)
Mar 31, 2021 9.157 9.193 9.002 9.034 6,431,957 -0.11(-1.25%)
Mar 30, 2021 8.972 9.175 8.972 9.149 7,630,463 +0.32(+3.60%)
Mar 29, 2021 8.831 8.915 8.737 8.831 11,437,336 -0.05(-0.60%)
Mar 26, 2021 8.919 8.975 8.751 8.884 9,275,597 -0.04(-0.49%)
Mar 25, 2021 8.707 8.945 8.654 8.928 11,182,416 +0.14(+1.61%)
Mar 24, 2021 8.848 9.003 8.778 8.787 8,014,284 +0.11(+1.32%)
Mar 23, 2021 8.787 8.877 8.650 8.672 6,499,534 -0.15(-1.70%)
Mar 22, 2021 8.954 8.963 8.804 8.822 5,023,059 -0.15(-1.67%)
Mar 19, 2021 8.795 9.007 8.654 8.972 10,959,495 +0.14(+1.60%)
Mar 18, 2021 8.919 9.087 8.809 8.831 9,067,222 -0.14(-1.57%)
Mar 17, 2021 8.919 9.060 8.813 8.972 9,127,875 +0.01(+0.10%)
Mar 16, 2021 9.016 9.025 8.875 8.963 8,753,077 +0.06(+0.69%)
Mar 15, 2021 8.822 8.910 8.698 8.901 10,258,785 -0.02(-0.20%)
Mar 12, 2021 8.742 8.919 8.711 8.919 7,118,463 +0.36(+4.23%)
Mar 11, 2021 8.442 8.592 8.380 8.557 8,059,361 -0.04(-0.51%)
Mar 10, 2021 8.513 8.610 8.451 8.601 6,684,732 +0.04(+0.52%)
Mar 09, 2021 8.451 8.663 8.398 8.557 10,282,338 -0.05(-0.62%)
Mar 08, 2021 8.628 8.703 8.540 8.610 11,055,275 +0.18(+2.09%)
Mar 05, 2021 8.513 8.588 8.221 8.433 167,157,664 +0.30(+3.69%)
Mar 04, 2021 8.248 8.327 8.009 8.133 7,435,160 -0.21(-2.54%)
Mar 03, 2021 8.248 8.424 8.230 8.345 6,350,632 +0.36(+4.54%)
Mar 02, 2021 7.965 8.036 7.939 7.983 4,349,873 +0.04(+0.56%)
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.