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

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
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 (%)
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.