Skip to main content

Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 9.613 9.720 9.720 4,151,145 +0.07(+0.74%)
Jan 28, 2022 9.587 9.658 9.470 9.649 6,701,925 -0.21(-2.17%)
Jan 27, 2022 10.05 10.09 9.756 9.863 9,036,717 +0.01(+0.09%)
Jan 26, 2022 10.02 10.07 9.801 9.854 6,839,971 +0.08(+0.82%)
Jan 25, 2022 9.578 9.832 9.421 9.774 6,257,673 +0.29(+3.01%)
Jan 24, 2022 9.417 9.506 9.149 9.488 7,096,876 -0.21(-2.12%)
Jan 21, 2022 9.854 9.854 9.645 9.694 8,919,433 -0.29(-2.95%)
Jan 20, 2022 10.11 10.21 9.970 9.988 5,811,122 -0.22(-2.19%)
Jan 19, 2022 10.34 10.35 10.18 10.21 11,737,467 -0.21(-1.97%)
Jan 18, 2022 10.52 10.56 10.34 10.42 13,249,235 -0.37(-3.47%)
Jan 14, 2022 10.79 0 +0.02(+0.17%)
Jan 13, 2022 10.73 10.89 10.71 10.77 5,681,273 +0.21(+1.94%)
Jan 12, 2022 10.49 10.59 10.47 10.57 3,558,689 +0.22(+2.16%)
Jan 11, 2022 10.20 10.35 10.17 10.35 5,325,191 +0.04(+0.35%)
Jan 10, 2022 10.28 10.32 10.19 10.31 6,258,020 +0.18(+1.76%)
Jan 07, 2022 9.961 10.15 9.939 10.13 4,993,551 +0.17(+1.70%)
Jan 06, 2022 9.783 9.961 9.738 9.961 3,357,691 +0.31(+3.24%)
Jan 05, 2022 9.792 9.819 9.640 9.649 3,679,372 +0.00(+0.00%)
Jan 04, 2022 9.604 9.738 9.587 9.649 4,955,803 +0.20(+2.08%)
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.