Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.028 9.063 8.875 8.906 6,524,036 -0.11(-1.25%)
Mar 30, 2021 8.845 9.046 8.845 9.019 7,739,699 +0.31(+3.60%)
Mar 29, 2021 8.706 8.789 8.614 8.706 11,601,071 -0.05(-0.60%)
Mar 26, 2021 8.793 8.848 8.628 8.758 9,408,385 -0.04(-0.49%)
Mar 25, 2021 8.584 8.819 8.532 8.802 11,342,502 +0.14(+1.61%)
Mar 24, 2021 8.723 8.876 8.654 8.663 8,129,015 +0.11(+1.32%)
Mar 23, 2021 8.663 8.752 8.528 8.549 6,592,580 -0.15(-1.70%)
Mar 22, 2021 8.828 8.837 8.680 8.697 5,094,968 -0.15(-1.67%)
Mar 19, 2021 8.671 8.880 8.532 8.845 11,116,389 +0.14(+1.60%)
Mar 18, 2021 8.793 8.959 8.684 8.706 9,197,027 -0.14(-1.57%)
Mar 17, 2021 8.793 8.932 8.689 8.845 9,258,548 +0.01(+0.10%)
Mar 16, 2021 8.889 8.898 8.750 8.837 8,878,385 +0.06(+0.69%)
Mar 15, 2021 8.697 8.784 8.575 8.776 10,405,648 -0.02(-0.20%)
Mar 12, 2021 8.619 8.793 8.589 8.793 7,220,369 +0.36(+4.23%)
Mar 11, 2021 8.323 8.471 8.262 8.436 8,174,737 -0.04(-0.51%)
Mar 10, 2021 8.393 8.488 8.332 8.480 6,780,430 +0.04(+0.52%)
Mar 09, 2021 8.332 8.541 8.279 8.436 10,429,538 -0.05(-0.62%)
Mar 08, 2021 8.506 8.580 8.420 8.488 11,213,540 +0.17(+2.09%)
Mar 05, 2021 8.393 8.467 8.105 8.314 169,550,672 +0.30(+3.69%)
Mar 04, 2021 8.131 8.210 7.896 8.018 7,541,600 -0.21(-2.54%)
Mar 03, 2021 8.131 8.306 8.114 8.227 6,441,547 +0.36(+4.54%)
Mar 02, 2021 7.853 7.923 7.827 7.870 4,412,145 +0.04(+0.56%)
Mar 01, 2021 7.766 7.870 7.740 7.827 4,293,823 +0.14(+1.81%)
Feb 26, 2021 7.748 7.774 7.622 7.687 6,773,554 -0.12(-1.56%)
Feb 25, 2021 8.088 8.131 7.775 7.809 6,322,046 -0.20(-2.55%)
Feb 24, 2021 7.867 8.057 7.841 8.014 5,734,223 +0.25(+3.23%)
Feb 23, 2021 7.633 7.798 7.521 7.763 10,862,309 +0.35(+4.67%)
Feb 22, 2021 7.348 7.512 7.330 7.417 3,918,662 +0.02(+0.23%)
Feb 19, 2021 7.374 7.451 7.374 7.399 3,580,047 +0.30(+4.27%)
Feb 18, 2021 7.088 7.131 6.967 7.097 7,255,135 -0.29(-3.98%)
Feb 17, 2021 7.382 7.408 7.296 7.391 4,645,315 -0.11(-1.50%)
Feb 16, 2021 7.339 7.512 7.322 7.503 7,129,307 +0.52(+7.43%)
Feb 12, 2021 6.949 7.001 6.923 6.984 3,369,402 +0.04(+0.62%)
Feb 11, 2021 6.915 6.962 6.863 6.941 4,895,798 -0.08(-1.11%)
Feb 10, 2021 7.036 7.088 6.984 7.019 4,827,667 -0.03(-0.37%)
Feb 09, 2021 7.036 7.075 6.993 7.045 3,265,490 +0.04(+0.62%)
Feb 08, 2021 7.001 7.079 6.967 7.001 4,177,687 +0.05(+0.75%)
Feb 05, 2021 6.984 7.019 6.889 6.949 4,372,019 +0.09(+1.26%)
Feb 04, 2021 6.872 6.941 6.841 6.863 4,419,844 +0.17(+2.59%)
Feb 03, 2021 6.638 6.724 6.622 6.690 3,620,302 +0.11(+1.71%)
Feb 02, 2021 6.551 6.629 6.525 6.577 4,121,991 +0.17(+2.70%)
Feb 01, 2021 6.396 6.422 6.335 6.404 3,545,485 +0.10(+1.65%)
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%)
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.