Skip to main content

Barclays Plc ADR (NY: BCS )

12.25 +0.30 (+2.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.404 6.435 6.240 6.300 7,020,050 -0.23(-3.45%)
Jan 28, 2021 6.344 6.586 6.335 6.525 8,154,569 +0.21(+3.29%)
Jan 27, 2021 6.378 6.404 6.274 6.318 6,618,948 -0.26(-3.95%)
Jan 26, 2021 6.595 6.638 6.551 6.577 3,405,556 +0.07(+1.06%)
Jan 25, 2021 6.525 6.551 6.430 6.508 4,391,656 -0.25(-3.71%)
Jan 22, 2021 6.724 6.776 6.681 6.759 2,529,362 -0.08(-1.14%)
Jan 21, 2021 6.906 6.923 6.811 6.837 2,636,374 -0.03(-0.50%)
Jan 20, 2021 6.846 6.889 6.820 6.872 2,981,477 -0.03(-0.50%)
Jan 19, 2021 6.906 6.941 6.846 6.906 3,282,903 -0.04(-0.62%)
Jan 15, 2021 7.062 7.071 6.880 6.949 5,263,015 -0.30(-4.18%)
Jan 14, 2021 7.200 7.278 7.183 7.252 3,833,758 +0.09(+1.21%)
Jan 13, 2021 7.174 7.209 7.123 7.166 4,584,181 -0.11(-1.55%)
Jan 12, 2021 7.209 7.278 7.166 7.278 4,805,212 +0.18(+2.56%)
Jan 11, 2021 6.984 7.114 6.967 7.097 3,924,091 -0.05(-0.73%)
Jan 08, 2021 7.226 7.244 7.061 7.149 4,505,015 -0.09(-1.20%)
Jan 07, 2021 7.261 7.335 7.209 7.235 5,430,676 -0.06(-0.83%)
Jan 06, 2021 7.123 7.356 7.097 7.296 8,630,832 +0.54(+7.94%)
Jan 05, 2021 6.621 6.785 6.612 6.759 4,846,914 +0.10(+1.56%)
Jan 04, 2021 6.872 6.898 6.655 6.655 7,510,603 -0.26(-3.75%)
Dec 31, 2020 6.915 6.915 6.915 3,065,171 -0.03(-0.50%)
Dec 30, 2020 7.010 7.045 6.941 6.949 3,065,171 -0.01(-0.12%)
Dec 29, 2020 7.019 7.036 6.932 6.958 4,634,248 -0.11(-1.59%)
Dec 28, 2020 7.097 7.140 7.062 7.071 2,700,608 +0.05(+0.74%)
Dec 24, 2020 7.235 7.261 7.001 7.019 4,213,370 -0.08(-1.10%)
Dec 23, 2020 6.906 7.123 6.898 7.097 8,524,102 +0.41(+6.08%)
Dec 22, 2020 6.716 6.742 6.647 6.690 6,433,795 +0.08(+1.18%)
Dec 21, 2020 6.465 6.647 6.422 6.612 7,517,291 -0.14(-2.05%)
Dec 18, 2020 6.759 6.785 6.703 6.750 4,116,078 -0.05(-0.76%)
Dec 17, 2020 6.906 6.932 6.794 6.802 3,968,094 +0.10(+1.42%)
Dec 16, 2020 6.759 6.768 6.664 6.707 4,777,636 +0.01(+0.13%)
Dec 15, 2020 6.525 6.724 6.482 6.698 7,478,270 +0.20(+3.06%)
Dec 14, 2020 6.621 6.647 6.491 6.499 6,566,166 +0.29(+4.60%)
Dec 11, 2020 6.257 6.300 6.153 6.214 8,668,122 -0.32(-4.90%)
Dec 10, 2020 6.387 6.681 6.378 6.534 9,283,639 -0.22(-3.21%)
Dec 09, 2020 6.846 6.872 6.673 6.750 3,734,961 +0.00(+0.00%)
Dec 08, 2020 6.724 6.785 6.681 6.750 4,887,222 +0.04(+0.65%)
Dec 07, 2020 6.716 6.768 6.673 6.707 6,920,465 -0.27(-3.85%)
Dec 04, 2020 6.967 7.014 6.892 6.975 7,988,695 +0.13(+1.90%)
Dec 03, 2020 6.828 6.923 6.779 6.846 5,092,874 +0.08(+1.15%)
Dec 02, 2020 6.621 6.785 6.603 6.768 3,918,620 +0.10(+1.56%)
Dec 01, 2020 6.456 6.681 6.413 6.664 5,968,712 +0.50(+8.15%)
Nov 30, 2020 6.292 6.318 6.153 6.162 6,548,908 -0.29(-4.43%)
Nov 27, 2020 6.404 6.482 6.396 6.447 3,185,564 -0.16(-2.49%)
Nov 25, 2020 6.612 6.647 6.517 6.612 3,859,213 -0.33(-4.74%)
Nov 24, 2020 6.742 6.967 6.716 6.941 5,513,720 +0.46(+7.08%)
Nov 23, 2020 6.430 6.512 6.387 6.482 3,649,768 +0.16(+2.60%)
Nov 20, 2020 6.335 6.370 6.274 6.318 2,987,051 -0.04(-0.68%)
Nov 19, 2020 6.318 6.387 6.283 6.361 4,585,363 +0.00(+0.00%)
Nov 18, 2020 6.430 6.506 6.361 6.361 3,851,907 +0.04(+0.68%)
Nov 17, 2020 6.188 6.335 6.153 6.318 2,493,676 +0.07(+1.11%)
Nov 16, 2020 6.283 6.309 6.188 6.248 4,612,290 +0.13(+2.12%)
Nov 13, 2020 6.049 6.119 6.032 6.119 3,143,388 +0.23(+3.82%)
Nov 12, 2020 5.885 6.006 5.850 5.894 4,028,304 -0.21(-3.40%)
Nov 11, 2020 6.222 6.222 6.049 6.101 7,902,604 +0.00(+0.00%)
Nov 10, 2020 6.032 6.162 5.989 6.101 6,913,023 +0.15(+2.47%)
Nov 09, 2020 5.772 6.006 5.721 5.954 11,082,469 +0.94(+18.83%)
Nov 06, 2020 5.123 5.123 5.011 5.011 2,968,332 +0.02(+0.35%)
Nov 05, 2020 4.872 5.011 4.855 4.994 4,407,950 +0.12(+2.49%)
Nov 04, 2020 4.968 5.033 4.872 4.872 4,470,237 -0.22(-4.25%)
Nov 03, 2020 5.028 5.123 5.002 5.089 4,059,758 +0.32(+6.72%)
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.