Barclays Plc ADR (NY: BCS )

11.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 9.303 9.303 9.303 0 +0.05(+0.51%)
Mar 28, 2018 9.224 9.295 9.169 9.255 5,408,297 +0.05(+0.51%)
Mar 27, 2018 9.374 9.374 9.161 9.208 10,074,589 -0.21(-2.26%)
Mar 26, 2018 9.358 9.421 9.267 9.421 5,263,211 +0.30(+3.28%)
Mar 23, 2018 9.240 9.255 9.110 9.122 8,023,336 -0.11(-1.19%)
Mar 22, 2018 9.311 9.350 9.200 9.232 5,628,914 -0.27(-2.82%)
Mar 21, 2018 9.562 9.570 9.397 9.499 3,398,200 -0.10(-1.07%)
Mar 20, 2018 9.641 9.665 9.578 9.602 3,387,802 -0.10(-1.05%)
Mar 19, 2018 9.783 9.815 9.618 9.704 7,076,804 +0.45(+4.85%)
Mar 16, 2018 9.232 9.311 9.224 9.255 5,140,008 +0.08(+0.86%)
Mar 15, 2018 9.122 9.240 9.109 9.177 5,150,429 +0.01(+0.09%)
Mar 14, 2018 9.216 9.234 9.139 9.169 6,780,696 -0.09(-0.94%)
Mar 13, 2018 9.326 9.334 9.235 9.255 2,893,714 -0.09(-0.93%)
Mar 12, 2018 9.287 9.381 9.263 9.342 3,685,198 +0.08(+0.85%)
Mar 09, 2018 9.232 9.295 9.224 9.263 3,746,534 -0.06(-0.68%)
Mar 08, 2018 9.303 9.326 9.248 9.326 5,520,297 +0.03(+0.34%)
Mar 07, 2018 9.311 9.185 9.295 4,674,121 -0.04(-0.42%)
Mar 06, 2018 9.295 9.365 9.267 9.334 3,472,390 +0.19(+2.07%)
Mar 05, 2018 8.941 9.185 8.909 9.145 6,150,420 +0.08(+0.87%)
Mar 02, 2018 8.941 9.067 8.870 9.067 5,576,943 -0.04(-0.43%)
Mar 01, 2018 9.177 9.193 9.031 9.106 5,528,596 -0.05(-0.59%)
Feb 28, 2018 9.262 9.289 9.145 9.160 5,154,136 +0.02(+0.26%)
Feb 27, 2018 9.145 9.223 9.133 9.137 4,983,259 +0.00(+0.00%)
Feb 26, 2018 9.160 9.160 9.051 9.137 4,526,137 +0.00(+0.00%)
Feb 23, 2018 9.184 9.199 9.082 9.137 5,146,595 +0.03(+0.34%)
Feb 22, 2018 9.106 6,381,432 +0.27(+3.09%)
Feb 21, 2018 8.794 8.919 8.790 8.833 4,279,034 +0.04(+0.44%)
Feb 20, 2018 8.809 8.856 8.767 8.794 5,067,168 -0.04(-0.44%)
Feb 16, 2018 8.833 8.833 8.833 0 +0.05(+0.53%)
Feb 15, 2018 8.770 8.794 8.685 8.786 5,615,272 +0.11(+1.26%)
Feb 14, 2018 8.396 8.677 8.388 8.677 6,669,962 +0.22(+2.58%)
Feb 13, 2018 8.412 8.466 8.388 8.459 5,414,846 +0.04(+0.46%)
Feb 12, 2018 8.404 8.443 8.303 8.420 9,935,543 +0.04(+0.47%)
Feb 09, 2018 8.349 8.443 8.116 8.381 11,742,224 +0.05(+0.56%)
Feb 08, 2018 8.630 8.630 8.365 8.334 16,835,596 +0.05(+0.66%)
Feb 07, 2018 8.326 8.404 8.217 8.279 6,879,136 -0.06(-0.75%)
Feb 06, 2018 8.116 8.377 8.092 8.342 8,474,424 +0.09(+1.04%)
Feb 05, 2018 8.482 8.505 8.131 8.256 6,916,139 -0.30(-3.46%)
Feb 02, 2018 8.716 8.724 8.537 8.552 3,416,657 -0.30(-3.43%)
Feb 01, 2018 8.778 8.856 8.747 8.856 4,232,225 -0.01(-0.09%)
Jan 31, 2018 8.833 8.926 8.825 8.864 3,667,293 -0.02(-0.18%)
Jan 30, 2018 8.872 8.911 8.856 8.880 3,596,478 -0.23(-2.57%)
Jan 29, 2018 9.121 9.160 9.074 9.113 2,941,772 -0.17(-1.85%)
Jan 26, 2018 9.301 9.324 9.246 9.285 2,882,202 +0.04(+0.42%)
Jan 25, 2018 9.371 9.371 9.219 9.246 4,508,396 +0.00(+0.00%)
Jan 24, 2018 9.277 9.332 9.191 9.246 4,397,773 +0.09(+1.02%)
Jan 23, 2018 9.129 9.152 9.090 9.152 4,489,270 +0.00(+0.00%)
Jan 22, 2018 9.051 9.160 9.020 9.152 7,013,366 +0.47(+5.39%)
Jan 19, 2018 8.638 8.700 8.611 8.685 2,765,621 +0.05(+0.63%)
Jan 18, 2018 8.583 8.654 8.568 8.630 2,244,810 +0.02(+0.18%)
Jan 17, 2018 8.544 8.646 8.494 8.615 2,627,106 +0.07(+0.82%)
Jan 16, 2018 8.537 8.576 8.501 8.544 4,459,270 +0.16(+1.95%)
Jan 12, 2018 8.381 8.381 8.381 0 +0.05(+0.66%)
Jan 11, 2018 8.264 8.346 8.209 8.326 7,566,187 -0.14(-1.66%)
Jan 10, 2018 8.513 8.544 8.459 8.466 4,018,281 -0.04(-0.46%)
Jan 09, 2018 8.466 8.529 8.466 8.505 2,259,239 +0.05(+0.65%)
Jan 08, 2018 8.427 8.474 8.404 8.451 2,973,288 +0.05(+0.65%)
Jan 05, 2018 8.552 8.552 8.381 8.396 4,364,908 -0.22(-2.53%)
Jan 04, 2018 8.599 8.642 8.595 8.615 3,123,896 +0.05(+0.55%)
Jan 03, 2018 8.544 8.583 8.521 8.568 2,684,627 -0.03(-0.36%)
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.