Skip to main content

Barclays Plc ADR (NY: BCS )

12.24 +0.29 (+2.47%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.594 6.674 6.547 6.666 5,085,837 -0.10(-1.42%)
Jan 30, 2019 6.746 6.818 6.714 6.762 2,429,231 +0.02(+0.24%)
Jan 29, 2019 6.770 6.834 6.738 6.746 3,500,290 -0.01(-0.12%)
Jan 28, 2019 6.674 6.786 6.674 6.754 5,299,133 -0.12(-1.74%)
Jan 25, 2019 6.826 6.929 6.826 6.873 3,040,197 +0.11(+1.65%)
Jan 24, 2019 6.730 6.778 6.690 6.762 3,066,343 -0.02(-0.35%)
Jan 23, 2019 6.770 6.790 6.738 6.786 1,967,786 +0.08(+1.19%)
Jan 22, 2019 6.690 6.754 6.682 6.706 3,132,900 -0.13(-1.87%)
Jan 18, 2019 6.818 6.850 6.770 6.834 3,551,620 +0.16(+2.39%)
Jan 17, 2019 6.602 6.722 6.562 6.674 4,008,468 +0.02(+0.24%)
Jan 16, 2019 6.570 6.690 6.564 6.658 5,658,562 +0.10(+1.58%)
Jan 15, 2019 6.475 6.566 6.387 6.554 7,029,796 -0.03(-0.48%)
Jan 14, 2019 6.435 6.618 6.427 6.586 6,025,273 +0.12(+1.85%)
Jan 11, 2019 6.371 6.483 6.355 6.467 6,853,048 +0.00(+0.00%)
Jan 10, 2019 6.379 6.483 6.379 6.467 2,567,381 +0.08(+1.25%)
Jan 09, 2019 6.379 6.395 6.323 6.387 3,521,098 +0.00(+0.00%)
Jan 08, 2019 6.419 6.435 6.339 6.387 2,645,359 +0.04(+0.63%)
Jan 07, 2019 6.291 6.371 6.259 6.347 3,818,722 +0.06(+1.02%)
Jan 04, 2019 6.259 6.307 6.212 6.283 3,744,376 +0.25(+4.10%)
Jan 03, 2019 6.068 6.100 5.996 6.036 3,651,354 -0.02(-0.39%)
Jan 02, 2019 5.901 6.076 5.901 6.060 5,648,626 +0.05(+0.80%)
Dec 31, 2018 6.052 6.092 5.948 6.012 5,886,636 +0.00(+0.00%)
Dec 28, 2018 6.020 6.076 5.948 6.012 7,652,288 +0.09(+1.48%)
Dec 27, 2018 5.885 5.925 5.757 5.925 6,992,075 +0.01(+0.13%)
Dec 26, 2018 5.797 5.917 5.637 5.917 4,874,509 +0.14(+2.34%)
Dec 24, 2018 5.869 5.869 5.717 5.781 3,562,155 -0.08(-1.36%)
Dec 21, 2018 5.893 5.988 5.837 5.861 7,467,308 -0.05(-0.81%)
Dec 20, 2018 5.980 5.996 5.845 5.909 8,214,110 -0.04(-0.67%)
Dec 19, 2018 6.100 6.116 5.893 5.948 6,096,142 -0.11(-1.84%)
Dec 18, 2018 6.156 6.188 6.020 6.060 7,987,409 +0.02(+0.26%)
Dec 17, 2018 6.164 6.164 6.012 6.044 8,012,015 -0.22(-3.44%)
Dec 14, 2018 6.275 6.323 6.244 6.259 5,394,275 -0.05(-0.76%)
Dec 13, 2018 6.403 6.415 6.267 6.307 7,824,387 -0.04(-0.63%)
Dec 12, 2018 6.315 6.451 6.267 6.347 13,067,365 +0.40(+6.70%)
Dec 11, 2018 6.188 6.188 5.917 5.948 12,611,525 -0.14(-2.36%)
Dec 10, 2018 6.180 6.212 6.060 6.092 11,030,071 -0.07(-1.16%)
Dec 07, 2018 6.323 6.387 6.132 6.164 10,272,988 -0.11(-1.78%)
Dec 06, 2018 6.251 6.283 6.180 6.275 11,257,809 -0.02(-0.38%)
Dec 04, 2018 6.515 6.531 6.259 6.299 7,193,286 -0.34(-5.16%)
Dec 03, 2018 6.658 6.666 6.586 6.642 4,891,066 +0.05(+0.73%)
Nov 30, 2018 6.586 6.634 6.554 6.594 4,900,158 -0.23(-3.39%)
Nov 29, 2018 6.798 6.838 6.766 6.826 4,218,034 -0.06(-0.81%)
Nov 28, 2018 6.857 6.901 6.746 6.881 3,558,003 +0.02(+0.35%)
Nov 27, 2018 6.754 6.865 6.738 6.857 2,533,010 -0.02(-0.35%)
Nov 26, 2018 6.842 6.889 6.838 6.881 2,908,956 +0.20(+2.98%)
Nov 23, 2018 6.682 6.726 6.653 6.682 1,768,411 -0.06(-0.95%)
Nov 21, 2018 6.746 6.746 6.746 0 +0.18(+2.79%)
Nov 20, 2018 6.650 6.658 6.543 6.562 4,593,051 -0.23(-3.40%)
Nov 19, 2018 6.810 6.842 6.738 6.794 3,595,914 +0.06(+0.83%)
Nov 16, 2018 6.770 6.778 6.706 6.738 9,877,569 -0.07(-1.05%)
Nov 15, 2018 6.762 6.834 6.722 6.810 11,948,889 -0.37(-5.11%)
Nov 14, 2018 7.280 7.288 7.041 7.176 9,428,758 -0.12(-1.64%)
Nov 13, 2018 7.105 7.312 7.089 7.296 8,623,387 +0.33(+4.81%)
Nov 12, 2018 7.081 7.089 6.961 6.961 5,552,060 -0.33(-4.59%)
Nov 09, 2018 7.336 7.368 7.232 7.296 4,277,370 -0.11(-1.51%)
Nov 08, 2018 7.456 7.503 7.384 7.408 3,697,524 +0.02(+0.22%)
Nov 07, 2018 7.360 7.396 7.300 7.392 2,255,897 +0.15(+2.09%)
Nov 06, 2018 7.208 7.248 7.184 7.240 2,651,455 -0.02(-0.33%)
Nov 05, 2018 7.280 7.304 7.224 7.264 2,097,326 -0.02(-0.33%)
Nov 02, 2018 7.360 7.376 7.208 7.288 2,687,418 +0.01(+0.11%)
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.