Skip to main content

Barclays Plc ADR (NY: BCS )

12.13 +0.18 (+1.50%)
Streaming Delayed Price Updated: 10:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 9.098 9.153 9.082 9.082 4,656,926 -0.13(-1.37%)
Apr 27, 2018 9.200 9.216 9.094 9.208 3,576,856 -0.12(-1.27%)
Apr 26, 2018 9.295 9.374 9.279 9.326 3,959,079 -0.12(-1.25%)
Apr 25, 2018 9.468 9.492 9.405 9.444 2,792,958 -0.08(-0.83%)
Apr 24, 2018 9.578 9.633 9.492 9.523 2,810,712 -0.09(-0.90%)
Apr 23, 2018 9.586 9.641 9.547 9.610 1,721,576 -0.01(-0.08%)
Apr 20, 2018 9.602 9.653 9.578 9.618 2,069,591 -0.04(-0.41%)
Apr 19, 2018 9.696 9.759 9.625 9.657 2,846,725 +0.04(+0.41%)
Apr 18, 2018 9.649 9.684 9.602 9.618 2,187,930 +0.02(+0.25%)
Apr 17, 2018 9.696 9.704 9.570 9.594 3,593,468 -0.11(-1.14%)
Apr 16, 2018 9.743 9.783 9.688 9.704 3,928,113 +0.09(+0.98%)
Apr 13, 2018 9.869 9.877 9.570 9.610 5,441,173 -0.19(-1.93%)
Apr 12, 2018 9.696 9.814 9.696 9.799 1,905,053 +0.15(+1.55%)
Apr 11, 2018 9.665 9.720 9.641 9.649 2,088,591 -0.02(-0.24%)
Apr 10, 2018 9.641 9.696 9.618 9.673 2,160,065 +0.22(+2.33%)
Apr 09, 2018 9.436 9.570 9.413 9.452 2,594,283 +0.09(+0.92%)
Apr 06, 2018 9.444 9.488 9.322 9.366 2,647,397 -0.10(-1.08%)
Apr 05, 2018 9.405 9.499 9.405 9.468 3,163,728 +0.08(+0.84%)
Apr 04, 2018 9.240 9.413 9.240 9.389 4,992,037 +0.06(+0.68%)
Apr 03, 2018 9.303 9.350 9.224 9.326 4,696,046 +0.13(+1.46%)
Apr 02, 2018 9.311 9.334 9.130 9.193 5,715,796 -0.11(-1.18%)
Mar 29, 2018 9.303 9.303 9.303 0 +0.05(+0.51%)
Mar 28, 2018 9.224 9.295 9.169 9.255 5,408,297 +0.05(+0.51%)
Mar 27, 2018 9.374 9.374 9.161 9.208 10,074,589 -0.21(-2.26%)
Mar 26, 2018 9.358 9.421 9.267 9.421 5,263,211 +0.30(+3.28%)
Mar 23, 2018 9.240 9.255 9.110 9.122 8,023,336 -0.11(-1.19%)
Mar 22, 2018 9.311 9.350 9.200 9.232 5,628,914 -0.27(-2.82%)
Mar 21, 2018 9.562 9.570 9.397 9.499 3,398,200 -0.10(-1.07%)
Mar 20, 2018 9.641 9.665 9.578 9.602 3,387,802 -0.10(-1.05%)
Mar 19, 2018 9.783 9.815 9.618 9.704 7,076,804 +0.45(+4.85%)
Mar 16, 2018 9.232 9.311 9.224 9.255 5,140,008 +0.08(+0.86%)
Mar 15, 2018 9.122 9.240 9.109 9.177 5,150,429 +0.01(+0.09%)
Mar 14, 2018 9.216 9.234 9.139 9.169 6,780,696 -0.09(-0.94%)
Mar 13, 2018 9.326 9.334 9.235 9.255 2,893,714 -0.09(-0.93%)
Mar 12, 2018 9.287 9.381 9.263 9.342 3,685,198 +0.08(+0.85%)
Mar 09, 2018 9.232 9.295 9.224 9.263 3,746,534 -0.06(-0.68%)
Mar 08, 2018 9.303 9.326 9.248 9.326 5,520,297 +0.03(+0.34%)
Mar 07, 2018 9.311 9.185 9.295 4,674,121 -0.04(-0.42%)
Mar 06, 2018 9.295 9.365 9.267 9.334 3,472,390 +0.19(+2.07%)
Mar 05, 2018 8.941 9.185 8.909 9.145 6,150,420 +0.08(+0.87%)
Mar 02, 2018 8.941 9.067 8.870 9.067 5,576,943 -0.04(-0.43%)
Mar 01, 2018 9.177 9.193 9.031 9.106 5,528,596 -0.05(-0.59%)
Feb 28, 2018 9.262 9.289 9.145 9.160 5,154,136 +0.02(+0.26%)
Feb 27, 2018 9.145 9.223 9.133 9.137 4,983,259 +0.00(+0.00%)
Feb 26, 2018 9.160 9.160 9.051 9.137 4,526,137 +0.00(+0.00%)
Feb 23, 2018 9.184 9.199 9.082 9.137 5,146,595 +0.03(+0.34%)
Feb 22, 2018 9.106 6,381,432 +0.27(+3.09%)
Feb 21, 2018 8.794 8.919 8.790 8.833 4,279,034 +0.04(+0.44%)
Feb 20, 2018 8.809 8.856 8.767 8.794 5,067,168 -0.04(-0.44%)
Feb 16, 2018 8.833 8.833 8.833 0 +0.05(+0.53%)
Feb 15, 2018 8.770 8.794 8.685 8.786 5,615,272 +0.11(+1.26%)
Feb 14, 2018 8.396 8.677 8.388 8.677 6,669,962 +0.22(+2.58%)
Feb 13, 2018 8.412 8.466 8.388 8.459 5,414,846 +0.04(+0.46%)
Feb 12, 2018 8.404 8.443 8.303 8.420 9,935,543 +0.04(+0.47%)
Feb 09, 2018 8.349 8.443 8.116 8.381 11,742,224 +0.05(+0.56%)
Feb 08, 2018 8.630 8.630 8.365 8.334 16,835,596 +0.05(+0.66%)
Feb 07, 2018 8.326 8.404 8.217 8.279 6,879,136 -0.06(-0.75%)
Feb 06, 2018 8.116 8.377 8.092 8.342 8,474,424 +0.09(+1.04%)
Feb 05, 2018 8.482 8.505 8.131 8.256 6,916,139 -0.30(-3.46%)
Feb 02, 2018 8.716 8.724 8.537 8.552 3,416,657 -0.30(-3.43%)
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.