Barclays Plc (NY: BCS )

5.010 USD +0.050 (+1.01%)
Official Closing Price Updated: 7:49 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.060 5.100 4.990 5.010 3,001,380 +0.05(+1.01%)
Sep 29, 2020 4.990 5.020 4.920 4.960 3,701,834 -0.03(-0.60%)
Sep 28, 2020 4.930 5.030 4.930 4.990 3,486,319 +0.29(+6.17%)
Sep 25, 2020 4.620 4.700 4.600 4.700 3,185,100 -0.05(-1.05%)
Sep 24, 2020 4.780 4.800 4.685 4.750 5,312,419 +0.11(+2.37%)
Sep 23, 2020 4.820 4.845 4.640 4.640 2,414,125 -0.04(-0.85%)
Sep 22, 2020 4.760 4.790 4.645 4.680 2,688,406 -0.06(-1.27%)
Sep 21, 2020 4.750 4.800 4.680 4.740 3,861,685 -0.28(-5.58%)
Sep 18, 2020 5.080 5.080 5.005 5.020 3,116,100 -0.17(-3.28%)
Sep 17, 2020 5.140 5.220 5.120 5.190 3,343,295 -0.10(-1.89%)
Sep 16, 2020 5.210 5.350 5.180 5.290 2,763,404 +0.07(+1.34%)
Sep 15, 2020 5.270 5.280 5.220 5.220 2,767,526 -0.07(-1.32%)
Sep 14, 2020 5.290 5.330 5.270 5.290 1,949,161 +0.04(+0.76%)
Sep 11, 2020 5.230 5.280 5.190 5.250 3,435,400 -0.05(-0.94%)
Sep 10, 2020 5.440 5.470 5.290 5.300 2,769,622 -0.09(-1.67%)
Sep 09, 2020 5.370 5.430 5.340 5.390 2,086,628 +0.03(+0.56%)
Sep 08, 2020 5.410 5.430 5.350 5.360 3,791,025 -0.32(-5.63%)
Sep 04, 2020 5.650 5.720 5.540 5.680 3,478,900 +0.16(+2.90%)
Sep 03, 2020 5.680 5.720 5.500 5.520 3,092,990 -0.01(-0.18%)
Sep 02, 2020 5.500 5.540 5.455 5.530 2,800,929 -0.07(-1.25%)
Sep 01, 2020 5.690 5.730 5.580 5.600 3,138,660 -0.22(-3.78%)
Aug 31, 2020 5.930 5.930 5.785 5.820 1,599,328 -0.13(-2.18%)
Aug 28, 2020 5.910 5.969 5.865 5.950 2,707,900 +0.17(+2.94%)
Aug 27, 2020 5.820 5.860 5.750 5.780 1,756,613 +0.00(+0.00%)
Aug 26, 2020 5.750 5.810 5.740 5.780 1,783,777 +0.08(+1.40%)
Aug 25, 2020 5.790 5.810 5.645 5.700 1,738,426 -0.04(-0.70%)
Aug 24, 2020 5.600 5.740 5.580 5.740 2,567,131 +0.13(+2.32%)
Aug 21, 2020 5.550 5.630 5.540 5.610 2,839,200 -0.01(-0.18%)
Aug 20, 2020 5.580 5.640 5.550 5.620 2,387,503 -0.05(-0.88%)
Aug 19, 2020 5.700 5.780 5.660 5.670 1,859,074 +0.02(+0.35%)
Aug 18, 2020 5.720 5.740 5.640 5.650 2,894,125 +0.04(+0.71%)
Aug 17, 2020 5.730 5.730 5.600 5.610 1,999,020 -0.04(-0.71%)
Aug 14, 2020 5.630 5.710 5.630 5.650 1,461,800 +0.03(+0.53%)
Aug 13, 2020 5.690 5.725 5.590 5.620 1,819,006 -0.12(-2.09%)
Aug 12, 2020 5.850 5.850 5.725 5.740 1,817,592 -0.01(-0.17%)
Aug 11, 2020 5.770 5.840 5.730 5.750 3,392,512 +0.17(+3.05%)
Aug 10, 2020 5.510 5.587 5.500 5.580 2,870,800 +0.04(+0.72%)
Aug 07, 2020 5.370 5.550 5.330 5.540 2,970,900 +0.00(+0.00%)
Aug 06, 2020 5.500 5.560 5.490 5.540 2,288,297 -0.04(-0.72%)
Aug 05, 2020 5.560 5.620 5.550 5.580 1,461,716 +0.12(+2.20%)
Aug 04, 2020 5.390 5.470 5.380 5.460 1,928,786 +0.08(+1.49%)
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.