Barclays Plc ADR (NY: BCS )

9.240 +0.140 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 9.170 9.310 9.145 9.240 21,732,876 +0.14(+1.54%)
Apr 17, 2024 9.090 9.170 9.030 9.100 16,828,500 +0.10(+1.11%)
Apr 16, 2024 9.050 9.085 8.950 9.000 21,450,660 -0.16(-1.75%)
Apr 15, 2024 9.290 9.376 9.120 9.160 19,079,662 -0.02(-0.22%)
Apr 12, 2024 9.260 9.330 9.165 9.180 21,726,344 -0.18(-1.92%)
Apr 11, 2024 9.410 9.420 9.270 9.360 19,524,772 -0.23(-2.40%)
Apr 10, 2024 9.610 9.720 9.530 9.590 22,640,208 -0.14(-1.44%)
Apr 09, 2024 9.910 9.940 9.650 9.730 20,359,486 -0.14(-1.42%)
Apr 08, 2024 9.820 9.935 9.820 9.870 20,700,492 +0.13(+1.33%)
Apr 05, 2024 9.710 9.775 9.630 9.740 24,878,440 +0.03(+0.31%)
Apr 04, 2024 9.950 9.980 9.700 9.710 25,787,236 +0.06(+0.62%)
Apr 03, 2024 9.470 9.700 9.470 9.650 19,425,064 +0.23(+2.44%)
Apr 02, 2024 9.390 9.450 9.350 9.420 25,557,684 +0.13(+1.40%)
Apr 01, 2024 9.430 9.480 9.250 9.290 17,423,644 -0.16(-1.69%)
Mar 28, 2024 9.460 9.435 9.435 9.450 22,363,472 +0.03(+0.32%)
Mar 27, 2024 9.280 9.420 9.280 9.420 17,262,168 +0.17(+1.84%)
Mar 26, 2024 9.300 9.330 9.234 9.250 10,277,055 -0.01(-0.11%)
Mar 25, 2024 9.230 9.340 9.230 9.260 12,399,574 +0.01(+0.11%)
Mar 22, 2024 9.340 9.376 9.230 9.250 13,656,616 -0.11(-1.18%)
Mar 21, 2024 9.340 9.480 9.330 9.360 20,584,282 +0.09(+0.97%)
Mar 20, 2024 9.020 9.270 9.005 9.270 15,852,023 +0.27(+3.00%)
Mar 19, 2024 9.010 9.080 8.990 9.000 12,131,709 -0.08(-0.88%)
Mar 18, 2024 9.120 9.140 9.070 9.080 11,783,917 -0.06(-0.66%)
Mar 15, 2024 9.120 9.230 9.110 9.140 17,230,532 +0.16(+1.78%)
Mar 14, 2024 9.170 9.200 8.940 8.980 19,341,512 -0.19(-2.07%)
Mar 13, 2024 9.130 9.250 9.123 9.170 14,901,842 -0.05(-0.54%)
Mar 12, 2024 9.180 9.250 9.120 9.220 14,961,112 +0.11(+1.21%)
Mar 11, 2024 9.020 9.110 9.010 9.110 14,785,333 +0.14(+1.56%)
Mar 08, 2024 9.030 9.085 8.930 8.970 15,872,299 -0.05(-0.55%)
Mar 07, 2024 8.900 9.020 8.890 9.020 14,487,589 +0.16(+1.81%)
Mar 06, 2024 8.870 8.880 8.775 8.860 18,884,618 +0.14(+1.61%)
Mar 05, 2024 8.640 8.810 8.630 8.720 16,261,432 +0.01(+0.11%)
Mar 04, 2024 8.670 8.780 8.670 8.710 13,841,222 +0.05(+0.58%)
Mar 01, 2024 8.680 8.710 8.570 8.660 15,270,001 +0.16(+1.88%)
Feb 29, 2024 8.520 8.550 8.370 8.500 15,294,798 +0.14(+1.65%)
Feb 28, 2024 8.410 8.434 8.342 8.362 16,578,717 +0.07(+0.82%)
Feb 27, 2024 8.323 8.352 8.274 8.294 12,178,925 +0.04(+0.47%)
Feb 26, 2024 8.304 8.332 8.197 8.255 18,216,252 +0.02(+0.24%)
Feb 23, 2024 8.197 8.245 8.153 8.236 15,957,038 +0.04(+0.47%)
Feb 22, 2024 8.081 8.216 8.061 8.197 19,487,272 +0.01(+0.12%)
Feb 21, 2024 8.071 8.187 8.033 8.187 21,126,042 +0.08(+0.96%)
Feb 20, 2024 7.945 8.129 7.926 8.110 25,032,090 +0.87(+12.05%)
Feb 16, 2024 7.267 7.306 7.209 7.238 15,460,016 +0.10(+1.36%)
Feb 15, 2024 7.015 7.170 7.015 7.141 15,417,205 +0.13(+1.80%)
Feb 14, 2024 7.015 7.054 6.976 7.015 10,519,277 +0.12(+1.69%)
Feb 13, 2024 6.995 7.005 6.850 6.899 15,851,672 -0.19(-2.73%)
Feb 12, 2024 7.034 7.160 7.034 7.092 11,021,209 +0.00(+0.00%)
Feb 09, 2024 7.092 7.112 7.034 7.092 7,784,462 -0.03(-0.41%)
Feb 08, 2024 7.160 7.180 7.063 7.121 6,509,363 -0.08(-1.08%)
Feb 07, 2024 7.218 7.238 7.092 7.199 11,405,842 -0.07(-0.93%)
Feb 06, 2024 7.228 7.276 7.209 7.267 9,624,702 +0.08(+1.08%)
Feb 05, 2024 7.267 7.296 7.151 7.189 12,537,853 -0.27(-3.64%)
Feb 02, 2024 7.519 7.543 7.422 7.461 22,196,566 +0.05(+0.65%)
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.