Barclays Plc ADR (NY: BCS )

10.23 USD -0.04 (-0.42%)
Streaming Delayed Price Updated: 1:43 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 10.16 10.29 10.14 10.27 3,218,636 +0.34(+3.42%)
Sep 22, 2021 9.910 10.08 9.910 9.930 2,735,122 +0.27(+2.80%)
Sep 21, 2021 9.800 9.855 9.625 9.660 3,303,527 -0.06(-0.62%)
Sep 20, 2021 9.810 9.810 9.575 9.720 5,388,050 -0.41(-4.05%)
Sep 17, 2021 10.26 10.29 10.09 10.13 3,109,539 -0.12(-1.17%)
Sep 16, 2021 10.21 10.28 10.12 10.25 2,524,776 +0.10(+0.99%)
Sep 15, 2021 10.07 10.15 10.05 10.15 2,572,865 +0.08(+0.79%)
Sep 14, 2021 10.36 10.38 10.05 10.07 3,520,278 -0.27(-2.61%)
Sep 13, 2021 10.27 10.37 10.22 10.34 3,831,174 +0.27(+2.68%)
Sep 10, 2021 10.17 10.20 10.07 10.07 4,256,176 -0.13(-1.27%)
Sep 09, 2021 10.12 10.26 10.10 10.20 4,196,797 +0.11(+1.09%)
Sep 08, 2021 10.20 10.24 10.09 10.09 2,276,364 -0.18(-1.75%)
Sep 07, 2021 10.31 10.42 10.26 10.27 2,633,785 -0.11(-1.06%)
Sep 03, 2021 10.33 10.44 10.32 10.38 3,053,752 +0.05(+0.48%)
Sep 02, 2021 10.30 10.39 10.28 10.33 2,221,583 +0.08(+0.78%)
Sep 01, 2021 10.32 10.33 10.23 10.25 2,933,581 +0.00(+0.00%)
Aug 31, 2021 10.27 10.34 10.21 10.25 3,166,460 +0.06(+0.59%)
Aug 30, 2021 10.39 10.39 10.18 10.19 1,731,556 -0.20(-1.92%)
Aug 27, 2021 10.22 10.40 10.22 10.39 2,088,506 +0.22(+2.16%)
Aug 26, 2021 10.30 10.35 10.15 10.17 2,244,541 -0.12(-1.17%)
Aug 25, 2021 10.23 10.35 10.19 10.29 2,029,050 +0.16(+1.58%)
Aug 24, 2021 10.01 10.15 10.01 10.13 1,709,777 +0.08(+0.80%)
Aug 23, 2021 9.970 10.08 9.960 10.05 1,980,767 +0.09(+0.90%)
Aug 20, 2021 9.860 9.970 9.830 9.960 4,024,450 +0.01(+0.10%)
Aug 19, 2021 10.00 10.04 9.885 9.950 4,816,415 -0.10(-1.00%)
Aug 18, 2021 10.01 10.19 9.980 10.05 3,209,792 -0.05(-0.50%)
Aug 17, 2021 10.18 10.24 9.990 10.10 3,403,145 -0.17(-1.66%)
Aug 16, 2021 10.27 10.31 10.18 10.27 2,239,267 -0.09(-0.87%)
Aug 13, 2021 10.41 10.44 10.35 10.36 2,220,189 -0.03(-0.29%)
Aug 12, 2021 10.42 10.45 10.31 10.39 2,642,304 -0.13(-1.24%)
Aug 11, 2021 10.46 10.54 10.42 10.52 3,463,350 +0.09(+0.86%)
Aug 10, 2021 10.32 10.43 10.30 10.43 3,226,026 +0.06(+0.58%)
Aug 09, 2021 10.33 10.42 10.26 10.37 3,951,623 +0.07(+0.68%)
Aug 06, 2021 10.26 10.32 10.24 10.30 3,727,901 +0.19(+1.88%)
Aug 05, 2021 10.02 10.14 9.994 10.11 2,823,824 +0.11(+1.10%)
Aug 04, 2021 10.00 10.08 9.955 10.00 3,844,513 +0.02(+0.20%)
Aug 03, 2021 9.950 10.01 9.785 9.980 5,522,224 +0.20(+2.04%)
Aug 02, 2021 9.950 10.06 9.750 9.780 6,697,003 -0.01(-0.10%)
Jul 30, 2021 9.880 9.960 9.735 9.790 5,257,516 -0.17(-1.71%)
Jul 29, 2021 10.01 10.05 9.910 9.960 6,816,388 +0.25(+2.57%)
Jul 28, 2021 9.770 9.880 9.630 9.710 7,459,090 +0.22(+2.32%)
Jul 27, 2021 9.430 9.550 9.360 9.490 4,402,713 -0.02(-0.21%)
Jul 26, 2021 9.365 9.516 9.350 9.510 3,935,320 +0.23(+2.48%)
Jul 23, 2021 9.360 9.400 9.270 9.280 2,478,643 +0.08(+0.87%)
Jul 22, 2021 9.330 9.330 9.170 9.200 3,547,374 -0.10(-1.08%)
Jul 21, 2021 9.190 9.355 9.190 9.300 4,206,643 +0.36(+4.03%)
Jul 20, 2021 8.700 9.015 8.670 8.940 5,412,337 +0.15(+1.71%)
Jul 19, 2021 8.890 8.927 8.715 8.790 6,366,879 -0.38(-4.14%)
Jul 16, 2021 9.390 9.410 9.164 9.170 4,835,048 -0.30(-3.17%)
Jul 15, 2021 9.470 9.570 9.400 9.470 4,831,580 -0.21(-2.17%)
Jul 14, 2021 9.710 9.790 9.550 9.680 4,179,346 +0.09(+0.94%)
Jul 13, 2021 9.670 9.710 9.535 9.590 3,994,895 -0.19(-1.94%)
Jul 12, 2021 9.600 9.827 9.530 9.780 3,463,442 -0.01(-0.10%)
Jul 09, 2021 9.660 9.790 9.580 9.790 5,399,593 +0.43(+4.59%)
Jul 08, 2021 9.340 9.435 9.250 9.360 5,040,178 -0.25(-2.60%)
Jul 07, 2021 9.560 9.670 9.520 9.610 4,540,685 -0.01(-0.10%)
Jul 06, 2021 9.760 9.815 9.530 9.620 8,711,832 -0.08(-0.82%)
Jul 02, 2021 9.760 9.760 9.630 9.700 2,734,850 -0.11(-1.12%)
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.