Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc ADR (NY: BCS )

7.190 +0.100 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.170 7.220 7.130 7.190 10,106,350 +0.10(+1.41%)
Mar 30, 2023 7.190 7.205 7.060 7.090 9,702,676 +0.13(+1.87%)
Mar 29, 2023 6.930 6.990 6.900 6.960 11,205,830 +0.24(+3.57%)
Mar 28, 2023 6.700 6.780 6.674 6.720 7,978,469 -0.03(-0.44%)
Mar 27, 2023 6.740 6.810 6.700 6.750 12,985,585 +0.15(+2.27%)
Mar 24, 2023 6.420 6.600 6.380 6.600 17,291,324 -0.05(-0.75%)
Mar 23, 2023 7.070 7.090 6.625 6.650 20,965,962 -0.21(-3.06%)
Mar 22, 2023 7.110 7.110 6.850 6.860 14,800,872 -0.07(-1.01%)
Mar 21, 2023 7.020 7.087 6.930 6.930 12,517,271 +0.26(+3.90%)
Mar 20, 2023 6.690 6.747 6.630 6.670 20,628,180 -0.08(-1.19%)
Mar 17, 2023 6.820 6.840 6.710 6.750 10,231,484 -0.23(-3.30%)
Mar 16, 2023 6.820 7.020 6.780 6.980 25,243,894 +0.19(+2.80%)
Mar 15, 2023 6.790 6.925 6.670 6.790 30,255,292 -0.61(-8.24%)
Mar 14, 2023 7.610 7.660 7.343 7.400 12,793,942 +0.16(+2.21%)
Mar 13, 2023 7.270 7.330 7.135 7.240 17,719,744 -0.29(-3.85%)
Mar 10, 2023 7.600 7.705 7.430 7.530 12,390,322 -0.24(-3.09%)
Mar 09, 2023 7.880 7.940 7.760 7.770 5,379,548 -0.29(-3.60%)
Mar 08, 2023 8.060 8.116 8.030 8.060 3,195,651 -0.01(-0.12%)
Mar 07, 2023 8.300 8.300 8.040 8.070 5,475,901 -0.31(-3.70%)
Mar 06, 2023 8.310 8.390 8.310 8.380 2,054,963 -0.01(-0.12%)
Mar 03, 2023 8.270 8.390 8.255 8.390 4,223,833 +0.07(+0.84%)
Mar 02, 2023 8.290 8.330 8.250 8.320 3,849,664 -0.14(-1.65%)
Mar 01, 2023 8.480 8.510 8.400 8.460 3,801,843 +0.00(+0.00%)
Feb 28, 2023 8.480 8.550 8.445 8.460 4,736,062 +0.11(+1.32%)
Feb 27, 2023 8.330 8.390 8.315 8.350 3,836,052 +0.12(+1.46%)
Feb 24, 2023 8.200 8.245 8.180 8.230 3,523,491 -0.09(-1.08%)
Feb 23, 2023 8.410 8.425 8.250 8.320 5,932,160 +0.21(+2.54%)
Feb 22, 2023 8.104 8.179 8.084 8.114 5,941,059 +0.02(+0.24%)
Feb 21, 2023 8.191 8.206 8.055 8.094 4,508,547 -0.09(-1.07%)
Feb 17, 2023 8.172 8.191 8.114 8.181 5,355,628 -0.03(-0.35%)
Feb 16, 2023 8.104 8.249 8.084 8.211 4,412,999 +0.01(+0.12%)
Feb 15, 2023 8.123 8.230 8.046 8.201 8,371,640 -0.75(-8.35%)
Feb 14, 2023 8.880 9.016 8.861 8.948 3,776,105 +0.08(+0.88%)
Feb 13, 2023 8.793 8.880 8.766 8.871 2,383,619 +0.09(+0.99%)
Feb 10, 2023 8.822 8.841 8.735 8.783 4,536,112 -0.15(-1.63%)
Feb 09, 2023 9.142 9.157 8.911 8.929 5,696,262 +0.00(+0.00%)
Feb 08, 2023 8.977 8.987 8.929 8.929 4,050,982 -0.03(-0.33%)
Feb 07, 2023 8.880 8.982 8.846 8.958 5,522,261 +0.16(+1.76%)
Feb 06, 2023 8.783 8.822 8.740 8.803 5,266,457 -0.07(-0.77%)
Feb 03, 2023 8.900 8.968 8.851 8.871 4,805,676 -0.13(-1.40%)
Feb 02, 2023 9.065 9.083 8.963 8.997 4,467,979 -0.08(-0.86%)
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.