Barclays Plc ADR (NY: BCS )

10.86 USD -0.33 (-2.95%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 11.04 11.04 10.80 10.86 7,961,479 -0.33(-2.95%)
Jan 20, 2022 11.33 11.44 11.17 11.19 5,187,003 -0.25(-2.19%)
Jan 19, 2022 11.58 11.59 11.41 11.44 10,476,854 -0.23(-1.97%)
Jan 18, 2022 11.79 11.83 11.58 11.67 11,826,257 -0.42(-3.47%)
Jan 14, 2022 12.09 0 +0.02(+0.17%)
Jan 13, 2022 12.02 12.20 12.00 12.07 5,071,100 +0.23(+1.94%)
Jan 12, 2022 11.76 11.86 11.73 11.84 3,176,483 +0.25(+2.16%)
Jan 11, 2022 11.43 11.60 11.39 11.59 4,753,262 +0.04(+0.35%)
Jan 10, 2022 11.52 11.56 11.41 11.55 5,585,904 +0.20(+1.76%)
Jan 07, 2022 11.16 11.37 11.13 11.35 4,457,240 +0.19(+1.70%)
Jan 06, 2022 10.96 11.16 10.91 11.16 2,997,073 +0.35(+3.24%)
Jan 05, 2022 10.97 11.00 10.80 10.81 3,284,205 +0.00(+0.00%)
Jan 04, 2022 10.76 10.91 10.74 10.81 4,423,546 +0.22(+2.08%)
Jan 03, 2022 10.49 10.62 10.47 10.59 3,174,228 +0.24(+2.32%)
Dec 31, 2021 10.32 10.38 10.28 10.35 1,064,654 -0.01(-0.10%)
Dec 30, 2021 10.37 10.41 10.34 10.36 6,390,750 -0.01(-0.10%)
Dec 29, 2021 10.32 10.41 10.30 10.37 8,244,428 -0.03(-0.29%)
Dec 28, 2021 10.27 10.45 10.26 10.40 2,599,636 +0.04(+0.39%)
Dec 27, 2021 10.27 10.36 10.19 10.36 2,182,164 +0.12(+1.17%)
Dec 23, 2021 10.19 10.26 10.18 10.24 4,915,064 +0.11(+1.09%)
Dec 22, 2021 10.05 10.15 10.00 10.13 8,074,568 +0.23(+2.32%)
Dec 21, 2021 9.790 9.920 9.790 9.900 5,964,935 +0.30(+3.13%)
Dec 20, 2021 9.670 9.685 9.515 9.600 5,123,929 -0.05(-0.52%)
Dec 17, 2021 9.790 9.810 9.650 9.650 5,272,301 -0.13(-1.33%)
Dec 16, 2021 9.870 9.950 9.750 9.780 5,270,100 +0.22(+2.30%)
Dec 15, 2021 9.630 9.640 9.470 9.560 4,555,330 -0.07(-0.73%)
Dec 14, 2021 9.640 9.780 9.630 9.630 3,443,920 +0.07(+0.73%)
Dec 13, 2021 9.720 9.740 9.550 9.560 4,688,353 -0.27(-2.75%)
Dec 10, 2021 9.880 9.905 9.785 9.830 2,678,878 +0.03(+0.31%)
Dec 09, 2021 9.840 9.870 9.770 9.800 3,468,637 -0.19(-1.90%)
Dec 08, 2021 10.03 10.09 9.965 9.990 3,011,553 -0.08(-0.79%)
Dec 07, 2021 9.970 10.12 9.960 10.07 3,556,641 +0.07(+0.70%)
Dec 06, 2021 10.04 10.13 10.00 10.00 3,748,003 +0.05(+0.50%)
Dec 03, 2021 10.09 10.09 9.900 9.950 3,671,752 -0.19(-1.87%)
Dec 02, 2021 10.00 10.20 9.980 10.14 3,158,971 +0.25(+2.53%)
Dec 01, 2021 10.24 10.28 9.890 9.890 3,763,258 -0.01(-0.10%)
Nov 30, 2021 10.01 10.03 9.845 9.900 5,140,891 -0.07(-0.70%)
Nov 29, 2021 10.09 10.12 9.900 9.970 3,010,916 -0.01(-0.10%)
Nov 26, 2021 10.02 10.03 9.845 9.980 4,189,466 -0.53(-5.04%)
Nov 24, 2021 10.45 10.52 10.44 10.51 1,977,753 -0.05(-0.47%)
Nov 23, 2021 10.59 10.63 10.52 10.56 2,057,657 +0.03(+0.28%)
Nov 22, 2021 10.54 10.63 10.52 10.53 1,739,706 +0.11(+1.06%)
Nov 19, 2021 10.48 10.50 10.38 10.42 2,871,862 -0.31(-2.89%)
Nov 18, 2021 10.73 10.75 10.71 10.73 3,278,008 -0.01(-0.09%)
Nov 17, 2021 10.76 10.78 10.66 10.74 2,518,869 +0.09(+0.85%)
Nov 16, 2021 10.67 10.70 10.62 10.65 1,901,132 -0.03(-0.28%)
Nov 15, 2021 10.75 10.77 10.66 10.68 1,691,883 +0.06(+0.56%)
Nov 12, 2021 10.59 10.66 10.57 10.62 1,453,027 -0.05(-0.47%)
Nov 11, 2021 10.67 10.73 10.63 10.67 2,455,131 +0.18(+1.72%)
Nov 10, 2021 10.59 10.48 10.49 2,256,110 +0.01(+0.10%)
Nov 09, 2021 10.54 10.57 10.45 10.48 1,913,912 -0.13(-1.23%)
Nov 08, 2021 10.63 10.73 10.58 10.61 2,232,355 +0.06(+0.57%)
Nov 05, 2021 10.62 10.66 10.49 10.55 2,916,866 +0.02(+0.19%)
Nov 04, 2021 10.78 10.79 10.48 10.53 5,897,748 -0.62(-5.56%)
Nov 03, 2021 11.04 11.18 11.01 11.15 2,413,812 +0.22(+2.01%)
Nov 02, 2021 10.89 11.00 10.85 10.93 3,462,960 -0.25(-2.24%)
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.