Skip to main content

Barclays Plc ADR (NY: BCS )

12.05 +0.14 (+1.18%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 9.930 9.965 9.802 9.846 3,620,131 -0.01(-0.09%)
Oct 28, 2021 9.776 9.855 9.758 9.855 2,547,858 +0.11(+1.08%)
Oct 27, 2021 9.802 9.877 9.740 9.749 3,039,329 -0.17(-1.69%)
Oct 26, 2021 9.960 9.916 2,347,393 +0.08(+0.81%)
Oct 25, 2021 9.903 9.934 9.815 9.837 3,310,359 -0.02(-0.18%)
Oct 22, 2021 9.820 9.908 9.723 9.855 4,205,544 +0.13(+1.36%)
Oct 21, 2021 9.758 9.824 9.701 9.723 4,067,551 -0.17(-1.69%)
Oct 20, 2021 9.696 9.908 9.679 9.890 3,662,939 +0.03(+0.27%)
Oct 19, 2021 9.855 9.890 9.820 9.864 1,985,459 +0.09(+0.90%)
Oct 18, 2021 9.696 9.811 9.690 9.776 2,740,959 +0.02(+0.18%)
Oct 15, 2021 9.723 9.815 9.696 9.758 4,428,750 +0.22(+2.31%)
Oct 14, 2021 9.617 9.626 9.500 9.538 3,160,391 +0.06(+0.65%)
Oct 13, 2021 9.476 9.485 9.318 9.476 3,800,199 -0.11(-1.10%)
Oct 12, 2021 9.564 9.613 9.512 9.582 2,585,954 +0.10(+1.02%)
Oct 11, 2021 9.608 9.679 9.485 9.485 2,295,867 -0.02(-0.19%)
Oct 08, 2021 9.476 9.546 9.441 9.503 3,177,878 +0.13(+1.41%)
Oct 07, 2021 9.415 9.494 9.349 9.371 4,789,829 -0.09(-0.93%)
Oct 06, 2021 9.292 9.459 9.250 9.459 5,164,831 +0.02(+0.19%)
Oct 05, 2021 9.283 9.485 9.256 9.441 4,747,822 +0.31(+3.37%)
Oct 04, 2021 9.160 9.283 9.089 9.133 3,379,615 -0.04(-0.48%)
Oct 01, 2021 9.054 9.217 9.028 9.177 3,160,496 +0.10(+1.07%)
Sep 30, 2021 9.160 9.195 9.045 9.080 4,498,371 +0.06(+0.68%)
Sep 29, 2021 9.010 9.054 8.944 9.019 3,879,408 +0.04(+0.49%)
Sep 28, 2021 9.072 9.116 8.966 8.975 5,140,033 -0.24(-2.58%)
Sep 27, 2021 9.098 9.239 9.098 9.212 3,156,106 +0.23(+2.55%)
Sep 24, 2021 8.966 9.058 8.957 8.984 2,901,345 -0.05(-0.58%)
Sep 23, 2021 8.940 9.050 8.922 9.036 3,657,997 +0.30(+3.42%)
Sep 22, 2021 8.720 8.869 8.720 8.737 3,108,480 +0.24(+2.80%)
Sep 21, 2021 8.623 8.671 8.469 8.500 3,754,475 -0.05(-0.62%)
Sep 20, 2021 8.632 8.632 8.425 8.553 6,123,547 -0.36(-4.05%)
Sep 17, 2021 9.028 9.058 8.878 8.913 3,534,007 -0.11(-1.17%)
Sep 16, 2021 8.984 9.045 8.904 9.019 2,869,421 +0.09(+0.99%)
Sep 15, 2021 8.861 8.931 8.843 8.931 2,924,074 +0.07(+0.79%)
Sep 14, 2021 9.116 9.138 8.847 8.861 4,000,814 -0.24(-2.61%)
Sep 13, 2021 9.036 9.124 8.992 9.098 4,354,149 +0.24(+2.68%)
Sep 10, 2021 8.948 8.970 8.861 8.861 4,837,166 -0.11(-1.27%)
Sep 09, 2021 8.904 9.028 8.887 8.975 4,769,681 +0.10(+1.09%)
Sep 08, 2021 8.975 9.014 8.878 8.878 2,587,099 -0.16(-1.75%)
Sep 07, 2021 9.072 9.168 9.028 9.036 2,993,310 -0.10(-1.06%)
Sep 03, 2021 9.089 9.186 9.081 9.133 3,470,605 +0.04(+0.48%)
Sep 02, 2021 9.063 9.142 9.045 9.089 2,524,840 +0.07(+0.78%)
Sep 01, 2021 9.080 9.089 9.001 9.019 3,334,030 +0.00(+0.00%)
Aug 31, 2021 9.036 9.098 8.984 9.019 3,598,698 +0.05(+0.59%)
Aug 30, 2021 9.142 9.142 8.959 8.966 1,967,922 -0.18(-1.92%)
Aug 27, 2021 8.992 9.151 8.992 9.142 2,373,598 +0.19(+2.16%)
Aug 26, 2021 9.063 9.102 8.931 8.948 2,550,932 -0.11(-1.17%)
Aug 25, 2021 9.001 9.104 8.964 9.054 2,306,026 +0.14(+1.58%)
Aug 24, 2021 8.808 8.935 8.808 8.913 1,943,170 +0.07(+0.80%)
Aug 23, 2021 8.773 8.869 8.764 8.843 2,251,152 +0.08(+0.90%)
Aug 20, 2021 8.676 8.773 8.649 8.764 4,573,808 +0.01(+0.10%)
Aug 19, 2021 8.799 8.834 8.698 8.755 5,473,880 -0.09(-1.00%)
Aug 18, 2021 8.808 8.966 8.781 8.843 3,647,945 -0.04(-0.49%)
Aug 17, 2021 8.957 9.010 8.790 8.887 3,867,692 -0.15(-1.66%)
Aug 16, 2021 9.036 9.072 8.957 9.036 2,544,938 -0.08(-0.87%)
Aug 13, 2021 9.160 9.186 9.102 9.116 2,523,256 -0.03(-0.29%)
Aug 12, 2021 9.168 9.195 9.072 9.142 3,002,992 -0.02(-0.18%)
Aug 11, 2021 9.107 9.176 9.072 9.159 3,978,089 +0.08(+0.86%)
Aug 10, 2021 8.985 9.080 8.967 9.080 3,705,493 +0.05(+0.58%)
Aug 09, 2021 8.993 9.072 8.933 9.028 4,538,931 +0.06(+0.68%)
Aug 06, 2021 8.932 8.985 8.915 8.967 4,281,959 +0.17(+1.88%)
Aug 05, 2021 8.723 8.828 8.701 8.802 3,243,513 +0.10(+1.10%)
Aug 04, 2021 8.706 8.774 8.667 8.706 4,415,902 +0.02(+0.20%)
Aug 03, 2021 8.663 8.715 8.519 8.689 6,342,962 +0.17(+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.