Skip to main content

Barclays Plc ADR (NY: BCS )

7.500 -0.090 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 7.570 7.580 7.470 7.500 7,168,897 -0.09(-1.19%)
Oct 02, 2023 7.770 7.800 7.570 7.590 9,308,248 -0.20(-2.57%)
Sep 29, 2023 7.840 7.890 7.770 7.790 6,736,776 -0.04(-0.51%)
Sep 28, 2023 7.730 7.880 7.730 7.830 5,922,205 +0.08(+1.03%)
Sep 27, 2023 7.790 7.800 7.660 7.750 10,138,904 -0.04(-0.51%)
Sep 26, 2023 7.780 7.930 7.760 7.790 13,005,749 +0.17(+2.23%)
Sep 25, 2023 7.570 7.630 7.600 7.620 7,062,839 -0.04(-0.52%)
Sep 22, 2023 7.760 7.770 7.640 7.660 10,705,283 -0.05(-0.65%)
Sep 21, 2023 7.680 7.785 7.675 7.710 9,415,118 -0.11(-1.41%)
Sep 20, 2023 7.960 8.030 7.800 7.820 8,146,414 -0.12(-1.51%)
Sep 19, 2023 7.900 7.970 7.890 7.940 9,844,032 +0.08(+1.02%)
Sep 18, 2023 7.950 7.970 7.850 7.860 8,123,247 -0.14(-1.75%)
Sep 15, 2023 7.980 8.045 7.955 8.000 9,524,002 +0.03(+0.38%)
Sep 14, 2023 7.950 7.990 7.910 7.970 9,679,557 +0.12(+1.53%)
Sep 13, 2023 7.850 7.900 7.820 7.850 8,962,462 +0.11(+1.42%)
Sep 12, 2023 7.610 7.780 7.590 7.740 11,193,216 +0.20(+2.65%)
Sep 11, 2023 7.530 7.580 7.510 7.540 6,709,852 +0.12(+1.62%)
Sep 08, 2023 7.350 7.450 7.340 7.420 6,337,769 +0.06(+0.82%)
Sep 07, 2023 7.430 7.480 7.350 7.360 11,088,430 -0.11(-1.47%)
Sep 06, 2023 7.500 7.550 7.430 7.470 7,132,929 -0.04(-0.53%)
Sep 05, 2023 7.640 7.665 7.500 7.510 8,095,460 -0.04(-0.53%)
Sep 01, 2023 7.600 7.649 7.540 7.550 9,857,309 +0.04(+0.53%)
Aug 31, 2023 7.590 7.600 7.470 7.510 7,043,904 -0.10(-1.31%)
Aug 30, 2023 7.670 7.690 7.600 7.610 5,524,806 -0.05(-0.65%)
Aug 29, 2023 7.510 7.660 7.505 7.660 5,319,421 +0.19(+2.54%)
Aug 28, 2023 7.400 7.520 7.400 7.470 6,690,733 +0.13(+1.77%)
Aug 25, 2023 7.390 7.400 7.250 7.340 11,829,177 +0.01(+0.14%)
Aug 24, 2023 7.340 7.415 7.330 7.330 8,758,382 -0.01(-0.14%)
Aug 23, 2023 7.270 7.370 7.260 7.340 6,270,209 +0.07(+0.96%)
Aug 22, 2023 7.370 7.400 7.260 7.270 7,545,386 -0.12(-1.62%)
Aug 21, 2023 7.410 7.420 7.340 7.390 7,551,038 +0.03(+0.41%)
Aug 18, 2023 7.330 7.400 7.320 7.360 8,974,330 -0.05(-0.67%)
Aug 17, 2023 7.440 7.480 7.380 7.410 8,508,742 +0.02(+0.27%)
Aug 16, 2023 7.380 7.450 7.380 7.390 9,997,316 +0.07(+0.96%)
Aug 15, 2023 7.410 7.425 7.300 7.320 13,975,577 -0.16(-2.14%)
Aug 14, 2023 7.420 7.490 7.370 7.480 8,412,735 -0.03(-0.40%)
Aug 11, 2023 7.470 7.545 7.440 7.510 10,930,329 +0.01(+0.13%)
Aug 10, 2023 7.560 7.640 7.480 7.500 10,432,672 +0.05(+0.73%)
Aug 09, 2023 7.504 7.573 7.421 7.445 12,495,180 -0.03(-0.39%)
Aug 08, 2023 7.426 7.485 7.323 7.475 10,875,920 -0.16(-2.06%)
Aug 07, 2023 7.632 7.661 7.573 7.632 9,087,635 +0.06(+0.78%)
Aug 04, 2023 7.514 7.652 7.513 7.573 10,758,035 +0.06(+0.78%)
Aug 03, 2023 7.445 7.534 7.406 7.514 9,259,534 +0.16(+2.14%)
Aug 02, 2023 7.436 7.454 7.318 7.357 9,425,156 -0.29(-3.85%)
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.