Barclays Plc ADR (NY: BCS )

11.18 USD -0.02 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 11.26 11.29 11.15 11.18 2,912,753 -0.02(-0.18%)
Oct 22, 2021 11.16 11.26 11.05 11.20 3,700,418 +0.15(+1.36%)
Oct 21, 2021 11.09 11.16 11.03 11.05 3,578,999 -0.19(-1.69%)
Oct 20, 2021 11.02 11.26 11.00 11.24 3,222,985 +0.03(+0.27%)
Oct 19, 2021 11.20 11.24 11.16 11.21 1,746,987 +0.10(+0.90%)
Oct 18, 2021 11.02 11.15 11.01 11.11 2,411,744 +0.02(+0.18%)
Oct 15, 2021 11.05 11.15 11.02 11.09 3,896,815 +0.25(+2.31%)
Oct 14, 2021 10.93 10.94 10.80 10.84 2,780,798 +0.07(+0.65%)
Oct 13, 2021 10.77 10.78 10.59 10.77 3,343,759 -0.12(-1.10%)
Oct 12, 2021 10.87 10.93 10.81 10.89 2,275,356 +0.11(+1.02%)
Oct 11, 2021 10.92 11.00 10.78 10.78 2,020,112 -0.02(-0.19%)
Oct 08, 2021 10.77 10.85 10.73 10.80 2,796,185 +0.15(+1.41%)
Oct 07, 2021 10.70 10.79 10.62 10.65 4,214,525 -0.10(-0.93%)
Oct 06, 2021 10.56 10.75 10.51 10.75 4,544,485 +0.02(+0.19%)
Oct 05, 2021 10.55 10.78 10.52 10.73 4,177,563 +0.35(+3.37%)
Oct 04, 2021 10.41 10.55 10.33 10.38 2,973,691 -0.05(-0.48%)
Oct 01, 2021 10.29 10.47 10.26 10.43 2,780,890 +0.11(+1.07%)
Sep 30, 2021 10.41 10.45 10.28 10.32 3,958,074 +0.07(+0.68%)
Sep 29, 2021 10.24 10.29 10.16 10.25 3,413,454 +0.05(+0.49%)
Sep 28, 2021 10.31 10.36 10.19 10.20 4,522,666 -0.27(-2.58%)
Sep 27, 2021 10.34 10.50 10.34 10.47 2,777,028 +0.26(+2.55%)
Sep 24, 2021 10.19 10.29 10.18 10.21 2,552,866 -0.06(-0.58%)
Sep 23, 2021 10.16 10.29 10.14 10.27 3,218,637 +0.34(+3.42%)
Sep 22, 2021 9.910 10.08 9.910 9.930 2,735,122 +0.27(+2.80%)
Sep 21, 2021 9.800 9.855 9.625 9.660 3,303,527 -0.06(-0.62%)
Sep 20, 2021 9.810 9.810 9.575 9.720 5,388,050 -0.41(-4.05%)
Sep 17, 2021 10.26 10.29 10.09 10.13 3,109,539 -0.12(-1.17%)
Sep 16, 2021 10.21 10.28 10.12 10.25 2,524,776 +0.10(+0.99%)
Sep 15, 2021 10.07 10.15 10.05 10.15 2,572,865 +0.08(+0.79%)
Sep 14, 2021 10.36 10.38 10.05 10.07 3,520,278 -0.27(-2.61%)
Sep 13, 2021 10.27 10.37 10.22 10.34 3,831,174 +0.27(+2.68%)
Sep 10, 2021 10.17 10.20 10.07 10.07 4,256,176 -0.13(-1.27%)
Sep 09, 2021 10.12 10.26 10.10 10.20 4,196,797 +0.11(+1.09%)
Sep 08, 2021 10.20 10.24 10.09 10.09 2,276,364 -0.18(-1.75%)
Sep 07, 2021 10.31 10.42 10.26 10.27 2,633,785 -0.11(-1.06%)
Sep 03, 2021 10.33 10.44 10.32 10.38 3,053,752 +0.05(+0.48%)
Sep 02, 2021 10.30 10.39 10.28 10.33 2,221,583 +0.08(+0.78%)
Sep 01, 2021 10.32 10.33 10.23 10.25 2,933,581 +0.00(+0.00%)
Aug 31, 2021 10.27 10.34 10.21 10.25 3,166,460 +0.06(+0.59%)
Aug 30, 2021 10.39 10.39 10.18 10.19 1,731,556 -0.20(-1.92%)
Aug 27, 2021 10.22 10.40 10.22 10.39 2,088,506 +0.22(+2.16%)
Aug 26, 2021 10.30 10.35 10.15 10.17 2,244,541 -0.12(-1.17%)
Aug 25, 2021 10.23 10.35 10.19 10.29 2,029,050 +0.16(+1.58%)
Aug 24, 2021 10.01 10.15 10.01 10.13 1,709,777 +0.08(+0.80%)
Aug 23, 2021 9.970 10.08 9.960 10.05 1,980,767 +0.09(+0.90%)
Aug 20, 2021 9.860 9.970 9.830 9.960 4,024,450 +0.01(+0.10%)
Aug 19, 2021 10.00 10.04 9.885 9.950 4,816,415 -0.10(-1.00%)
Aug 18, 2021 10.01 10.19 9.980 10.05 3,209,792 -0.05(-0.50%)
Aug 17, 2021 10.18 10.24 9.990 10.10 3,403,145 -0.17(-1.66%)
Aug 16, 2021 10.27 10.31 10.18 10.27 2,239,267 -0.09(-0.87%)
Aug 13, 2021 10.41 10.44 10.35 10.36 2,220,189 -0.03(-0.29%)
Aug 12, 2021 10.42 10.45 10.31 10.39 2,642,304 -0.13(-1.24%)
Aug 11, 2021 10.46 10.54 10.42 10.52 3,463,350 +0.09(+0.86%)
Aug 10, 2021 10.32 10.43 10.30 10.43 3,226,026 +0.06(+0.58%)
Aug 09, 2021 10.33 10.42 10.26 10.37 3,951,623 +0.07(+0.68%)
Aug 06, 2021 10.26 10.32 10.24 10.30 3,727,901 +0.19(+1.88%)
Aug 05, 2021 10.02 10.14 9.994 10.11 2,823,824 +0.11(+1.10%)
Aug 04, 2021 10.00 10.08 9.955 10.00 3,844,513 +0.02(+0.20%)
Aug 03, 2021 9.950 10.01 9.785 9.980 5,522,224 +0.20(+2.04%)
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.