Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.929 4.068 3.834 3.920 8,494,344 -0.10(-2.58%)
Mar 30, 2020 3.981 4.033 3.912 4.024 5,188,418 -0.15(-3.53%)
Mar 27, 2020 4.137 4.267 4.024 4.171 6,098,433 -0.30(-6.77%)
Mar 26, 2020 4.215 4.518 4.215 4.474 9,820,432 +0.23(+5.30%)
Mar 25, 2020 4.137 4.379 3.912 4.249 13,379,083 +0.42(+11.09%)
Mar 24, 2020 3.739 3.864 3.613 3.825 8,165,064 +0.50(+15.10%)
Mar 23, 2020 3.410 3.462 3.297 3.323 11,069,281 -0.15(-4.24%)
Mar 20, 2020 3.626 3.713 3.453 3.470 7,374,900 +0.07(+2.04%)
Mar 19, 2020 2.986 3.488 2.951 3.401 9,850,277 +0.05(+1.55%)
Mar 18, 2020 3.323 3.427 3.263 3.349 10,770,085 -0.33(-8.94%)
Mar 17, 2020 3.496 3.713 3.341 3.678 12,418,608 +0.03(+0.71%)
Mar 16, 2020 3.531 3.851 3.488 3.652 11,684,729 -1.02(-21.85%)
Mar 13, 2020 4.613 4.686 4.267 4.673 12,933,375 +0.35(+8.00%)
Mar 12, 2020 4.474 4.492 4.197 4.327 14,029,026 -0.75(-14.82%)
Mar 11, 2020 5.305 5.348 5.011 5.080 16,969,750 -0.27(-5.02%)
Mar 10, 2020 5.487 5.513 5.149 5.348 17,938,092 +0.14(+2.66%)
Mar 09, 2020 5.331 5.669 5.167 5.210 10,966,955 -0.62(-10.68%)
Mar 06, 2020 5.842 5.980 5.790 5.833 7,069,736 -0.13(-2.18%)
Mar 05, 2020 6.041 6.058 5.928 5.963 7,961,983 -0.27(-4.31%)
Mar 04, 2020 6.231 6.257 6.084 6.231 6,748,209 +0.07(+1.12%)
Mar 03, 2020 6.370 6.396 6.101 6.162 16,745,739 -0.34(-5.19%)
Mar 02, 2020 6.404 6.508 6.300 6.499 15,750,909 -0.16(-2.47%)
Feb 28, 2020 6.577 6.673 6.478 6.664 14,039,291 -0.12(-1.79%)
Feb 27, 2020 6.811 6.967 6.724 6.785 11,655,908 -0.23(-3.31%)
Feb 26, 2020 7.109 7.135 6.992 7.017 6,398,660 -0.03(-0.47%)
Feb 25, 2020 7.242 7.250 7.025 7.050 6,708,259 -0.17(-2.42%)
Feb 24, 2020 7.267 7.329 7.204 7.225 9,544,651 -0.50(-6.47%)
Feb 21, 2020 7.763 7.763 7.667 7.725 5,958,599 -0.04(-0.54%)
Feb 20, 2020 7.692 7.859 7.688 7.767 9,406,164 +0.20(+2.64%)
Feb 19, 2020 7.584 7.609 7.550 7.567 5,383,792 +0.00(+0.00%)
Feb 18, 2020 7.617 7.625 7.534 7.567 3,302,868 +0.00(+0.00%)
Feb 14, 2020 7.617 7.621 7.542 7.567 2,634,733 -0.06(-0.77%)
Feb 13, 2020 7.567 7.659 7.542 7.625 4,550,613 -0.05(-0.65%)
Feb 12, 2020 7.734 7.750 7.650 7.675 6,114,673 -0.01(-0.11%)
Feb 11, 2020 7.692 7.734 7.667 7.684 5,425,376 +0.10(+1.32%)
Feb 10, 2020 7.592 7.617 7.550 7.584 3,286,806 +0.03(+0.33%)
Feb 07, 2020 7.567 7.588 7.525 7.559 3,762,087 -0.01(-0.11%)
Feb 06, 2020 7.609 7.625 7.559 7.567 2,398,733 +0.08(+1.11%)
Feb 05, 2020 7.467 7.500 7.434 7.484 2,521,024 +0.09(+1.24%)
Feb 04, 2020 7.434 7.484 7.392 7.392 5,013,716 +0.09(+1.26%)
Feb 03, 2020 7.325 7.400 7.300 7.300 3,184,485 -0.03(-0.45%)
Jan 31, 2020 7.384 7.392 7.309 7.334 2,815,086 -0.18(-2.44%)
Jan 30, 2020 7.384 7.525 7.384 7.517 3,420,159 +0.11(+1.46%)
Jan 29, 2020 7.400 7.454 7.392 7.409 2,506,353 -0.03(-0.34%)
Jan 28, 2020 7.392 7.450 7.367 7.434 2,376,118 +0.07(+0.90%)
Jan 27, 2020 7.384 7.425 7.354 7.367 3,747,928 -0.13(-1.78%)
Jan 24, 2020 7.642 7.642 7.467 7.500 4,788,766 -0.02(-0.22%)
Jan 23, 2020 7.584 7.584 7.442 7.517 8,166,639 -0.12(-1.53%)
Jan 22, 2020 7.642 7.659 7.609 7.634 4,019,419 +0.10(+1.33%)
Jan 21, 2020 7.600 7.604 7.534 7.534 2,433,607 -0.07(-0.88%)
Jan 17, 2020 7.650 7.659 7.579 7.600 4,138,032 -0.12(-1.51%)
Jan 16, 2020 7.675 7.742 7.642 7.717 3,835,050 +0.03(+0.33%)
Jan 15, 2020 7.725 7.734 7.667 7.692 3,612,203 -0.11(-1.39%)
Jan 14, 2020 7.817 7.850 7.792 7.800 3,797,846 -0.05(-0.64%)
Jan 13, 2020 7.825 7.850 7.784 7.850 4,328,423 +0.01(+0.11%)
Jan 10, 2020 7.875 7.879 7.825 7.842 3,722,489 -0.08(-1.05%)
Jan 09, 2020 7.950 7.959 7.884 7.925 3,160,182 -0.02(-0.21%)
Jan 08, 2020 7.934 7.975 7.892 7.942 4,466,383 +0.02(+0.21%)
Jan 07, 2020 7.975 8.000 7.925 7.925 4,365,898 +0.02(+0.21%)
Jan 06, 2020 7.809 7.925 7.809 7.909 2,657,707 -0.02(-0.21%)
Jan 03, 2020 7.934 7.984 7.917 7.925 3,923,601 -0.21(-2.56%)
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.