Skip to main content

Barclays Plc ADR (NY: BCS )

12.22 -0.03 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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%)
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.