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

Barclays Plc ADR (NY: BCS )

12.22 -0.03 (-0.24%)
Official Closing Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
Apr 30, 2024 10.17 10.23 10.10 10.11 17,267,698 -0.05(-0.49%)
Apr 29, 2024 10.21 10.25 10.13 10.16 14,553,280 -0.13(-1.25%)
Apr 26, 2024 10.16 10.33 10.14 10.29 20,828,012 +0.06(+0.58%)
Apr 25, 2024 10.04 10.32 10.01 10.23 32,705,826 +0.75(+7.92%)
Apr 24, 2024 9.509 9.524 9.430 9.479 19,458,720 -0.10(-1.03%)
Apr 23, 2024 9.470 9.588 9.430 9.578 21,012,206 +0.18(+1.89%)
Apr 22, 2024 9.302 9.420 9.282 9.400 13,890,582 +0.17(+1.82%)
Apr 19, 2024 9.163 9.252 9.139 9.233 16,509,069 +0.11(+1.19%)
Apr 18, 2024 9.055 9.193 9.030 9.124 22,009,384 +0.14(+1.54%)
Apr 17, 2024 8.976 9.055 8.917 8.986 17,042,610 +0.10(+1.11%)
Apr 16, 2024 8.936 8.971 8.838 8.887 21,723,578 -0.16(-1.75%)
Apr 15, 2024 9.173 9.258 9.005 9.045 19,322,414 -0.02(-0.22%)
Apr 12, 2024 9.144 9.213 9.050 9.065 22,002,770 -0.18(-1.92%)
Apr 11, 2024 9.292 9.302 9.154 9.242 19,773,188 -0.23(-2.40%)
Apr 10, 2024 9.489 9.598 9.410 9.470 22,928,260 -0.14(-1.44%)
Apr 09, 2024 9.786 9.815 9.529 9.608 20,618,522 -0.14(-1.42%)
Apr 08, 2024 9.697 9.810 9.697 9.746 20,963,866 +0.13(+1.33%)
Apr 05, 2024 9.588 9.652 9.509 9.618 25,194,970 +0.03(+0.31%)
Apr 04, 2024 9.825 9.855 9.578 9.588 26,115,328 +0.06(+0.62%)
Apr 03, 2024 9.351 9.578 9.351 9.529 19,672,210 +0.23(+2.44%)
Apr 02, 2024 9.272 9.331 9.233 9.302 25,882,856 +0.13(+1.40%)
Apr 01, 2024 9.312 9.361 9.134 9.173 17,645,326 -0.16(-1.69%)
Mar 28, 2024 9.341 9.316 9.316 9.331 22,648,004 +0.03(+0.32%)
Mar 27, 2024 9.163 9.302 9.163 9.302 17,481,796 +0.17(+1.84%)
Mar 26, 2024 9.183 9.213 9.118 9.134 10,407,811 -0.01(-0.11%)
Mar 25, 2024 9.114 9.223 9.114 9.144 12,557,335 +0.01(+0.11%)
Mar 22, 2024 9.223 9.258 9.114 9.134 13,830,370 -0.11(-1.18%)
Mar 21, 2024 9.223 9.361 9.213 9.242 20,846,178 +0.09(+0.97%)
Mar 20, 2024 8.907 9.154 8.892 9.154 16,053,709 +0.27(+3.00%)
Mar 19, 2024 8.897 8.966 8.877 8.887 12,286,062 -0.08(-0.88%)
Mar 18, 2024 9.005 9.025 8.956 8.966 11,933,845 -0.06(-0.66%)
Mar 15, 2024 9.005 9.114 8.996 9.025 17,449,758 +0.16(+1.78%)
Mar 14, 2024 9.055 9.084 8.828 8.867 19,587,596 -0.19(-2.07%)
Mar 13, 2024 9.015 9.134 9.009 9.055 15,091,439 -0.05(-0.54%)
Mar 12, 2024 9.065 9.134 9.005 9.104 15,151,463 +0.11(+1.21%)
Mar 11, 2024 8.907 8.996 8.897 8.996 14,973,448 +0.14(+1.56%)
Mar 08, 2024 8.917 8.971 8.818 8.857 16,074,243 -0.05(-0.55%)
Mar 07, 2024 8.788 8.907 8.778 8.907 14,671,916 +0.16(+1.81%)
Mar 06, 2024 8.759 8.768 8.665 8.749 19,124,888 +0.14(+1.61%)
Mar 05, 2024 8.531 8.699 8.522 8.610 16,468,327 +0.01(+0.11%)
Mar 04, 2024 8.561 8.670 8.561 8.601 14,017,325 +0.05(+0.58%)
Mar 01, 2024 8.571 8.601 8.462 8.551 15,464,282 +0.16(+1.88%)
Feb 29, 2024 8.413 8.443 8.265 8.393 15,489,395 +0.14(+1.64%)
Feb 28, 2024 8.306 8.330 8.239 8.258 16,786,936 +0.07(+0.82%)
Feb 27, 2024 8.220 8.248 8.172 8.191 12,331,885 +0.04(+0.47%)
Feb 26, 2024 8.201 8.229 8.095 8.153 18,445,036 +0.02(+0.24%)
Feb 23, 2024 8.095 8.143 8.052 8.134 16,157,449 +0.04(+0.47%)
Feb 22, 2024 7.980 8.114 7.961 8.095 19,732,020 +0.01(+0.12%)
Feb 21, 2024 7.971 8.086 7.933 8.086 21,391,372 +0.08(+0.96%)
Feb 20, 2024 7.846 8.028 7.827 8.009 25,346,478 +0.86(+12.05%)
Feb 16, 2024 7.177 7.215 7.119 7.148 15,654,185 +0.10(+1.36%)
Feb 15, 2024 6.928 7.081 6.928 7.052 15,610,836 +0.12(+1.80%)
Feb 14, 2024 6.928 6.966 6.890 6.928 10,651,393 +0.11(+1.69%)
Feb 13, 2024 6.909 6.918 6.765 6.813 16,050,759 -0.19(-2.73%)
Feb 12, 2024 6.947 7.071 6.947 7.004 11,159,628 +0.00(+0.00%)
Feb 09, 2024 7.004 7.024 6.947 7.004 7,882,230 -0.03(-0.41%)
Feb 08, 2024 7.071 7.091 6.976 7.033 6,591,116 -0.08(-1.08%)
Feb 07, 2024 7.129 7.148 7.005 7.110 11,549,092 -0.07(-0.93%)
Feb 06, 2024 7.138 7.186 7.119 7.177 9,745,582 +0.08(+1.08%)
Feb 05, 2024 7.177 7.205 7.062 7.100 12,695,321 -0.27(-3.64%)
Feb 02, 2024 7.425 7.449 7.330 7.368 22,475,342 +0.05(+0.65%)
Feb 01, 2024 7.330 7.368 7.148 7.320 26,663,076 +0.11(+1.46%)
Jan 31, 2024 7.397 7.444 7.215 7.215 24,274,798 -0.21(-2.83%)
Jan 30, 2024 7.349 7.454 7.349 7.425 16,376,359 +0.10(+1.31%)
Jan 29, 2024 7.282 7.339 7.215 7.330 16,490,016 -0.06(-0.78%)
Jan 26, 2024 7.368 7.406 7.320 7.387 20,328,864 +0.17(+2.39%)
Jan 25, 2024 7.253 7.282 7.138 7.215 22,579,360 -0.04(-0.53%)
Jan 24, 2024 7.311 7.330 7.244 7.253 20,142,632 +0.00(+0.00%)
Jan 23, 2024 7.234 7.277 7.177 7.253 17,646,512 +0.10(+1.34%)
Jan 22, 2024 7.110 7.205 7.100 7.158 16,043,972 +0.11(+1.63%)
Jan 19, 2024 6.947 7.052 6.918 7.043 18,100,538 +0.07(+0.96%)
Jan 18, 2024 6.966 6.991 6.894 6.976 17,932,540 +0.07(+0.97%)
Jan 17, 2024 6.870 6.937 6.851 6.909 18,121,204 -0.05(-0.69%)
Jan 16, 2024 7.004 7.014 6.918 6.957 20,998,912 -0.24(-3.32%)
Jan 12, 2024 7.320 7.368 7.148 7.196 29,129,110 +0.00(+0.00%)
Jan 11, 2024 7.330 7.354 7.148 7.196 27,527,104 -0.39(-5.17%)
Jan 10, 2024 7.569 7.607 7.531 7.588 22,446,808 +0.03(+0.38%)
Jan 09, 2024 7.636 7.655 7.540 7.559 23,308,936 -0.19(-2.47%)
Jan 08, 2024 7.665 7.760 7.626 7.751 22,592,908 +0.07(+0.87%)
Jan 05, 2024 7.617 7.760 7.607 7.684 23,621,918 +0.09(+1.13%)
Jan 04, 2024 7.540 7.703 7.531 7.598 22,773,684 +0.07(+0.89%)
Jan 03, 2024 7.473 7.607 7.445 7.531 28,461,894 -0.05(-0.63%)
Jan 02, 2024 7.569 7.684 7.531 7.579 22,962,730 +0.04(+0.51%)
Dec 29, 2023 7.550 7.569 7.492 7.540 14,493,713 -0.01(-0.13%)
Dec 28, 2023 7.559 7.607 7.540 7.550 11,582,734 -0.06(-0.75%)
Dec 27, 2023 7.588 7.655 7.574 7.607 11,505,196 -0.02(-0.25%)
Dec 26, 2023 7.521 7.655 7.513 7.626 12,312,234 +0.10(+1.27%)
Dec 22, 2023 7.483 7.588 7.483 7.531 7,438,225 +0.11(+1.42%)
Dec 21, 2023 7.416 7.454 7.378 7.425 9,064,129 +0.09(+1.17%)
Dec 20, 2023 7.445 7.478 7.320 7.339 13,243,107 +0.05(+0.66%)
Dec 19, 2023 7.282 7.330 7.277 7.291 12,119,787 +0.13(+1.87%)
Dec 18, 2023 7.215 7.220 7.138 7.158 7,460,665 +0.00(+0.00%)
Dec 15, 2023 7.224 7.282 7.158 7.158 12,039,695 -0.29(-3.86%)
Dec 14, 2023 7.349 7.588 7.320 7.445 29,586,564 +0.32(+4.43%)
Dec 13, 2023 6.890 7.138 6.842 7.129 22,028,754 +0.19(+2.76%)
Dec 12, 2023 6.937 6.957 6.880 6.937 16,518,435 -0.04(-0.55%)
Dec 11, 2023 6.966 6.995 6.923 6.976 18,170,116 -0.05(-0.68%)
Dec 08, 2023 6.909 7.033 6.899 7.024 18,297,280 +0.17(+2.51%)
Dec 07, 2023 6.775 6.861 6.756 6.851 15,165,374 +0.09(+1.27%)
Dec 06, 2023 6.794 6.890 6.756 6.765 20,080,142 +0.03(+0.43%)
Dec 05, 2023 6.803 6.823 6.717 6.736 20,831,682 -0.04(-0.57%)
Dec 04, 2023 6.966 7.043 6.756 6.775 37,974,736 -0.31(-4.32%)
Dec 01, 2023 6.909 7.100 6.890 7.081 19,728,236 +0.17(+2.49%)
Nov 30, 2023 6.909 6.947 6.851 6.909 19,231,814 +0.00(+0.00%)
Nov 29, 2023 6.842 6.966 6.832 6.909 18,425,852 +0.06(+0.84%)
Nov 28, 2023 6.842 6.870 6.806 6.851 8,653,170 +0.02(+0.28%)
Nov 27, 2023 6.861 6.890 6.794 6.832 16,554,175 -0.08(-1.11%)
Nov 24, 2023 6.851 6.928 6.832 6.909 5,342,623 +0.14(+2.12%)
Nov 22, 2023 6.756 6.775 6.727 6.765 13,992,653 -0.06(-0.84%)
Nov 21, 2023 6.813 6.870 6.789 6.823 8,795,826 -0.05(-0.70%)
Nov 20, 2023 6.823 6.870 6.818 6.870 10,209,705 -0.02(-0.28%)
Nov 17, 2023 6.803 6.909 6.775 6.890 11,367,461 +0.25(+3.75%)
Nov 16, 2023 6.631 6.660 6.612 6.641 13,918,967 -0.05(-0.72%)
Nov 15, 2023 6.717 6.746 6.679 6.689 13,998,651 +0.08(+1.16%)
Nov 14, 2023 6.545 6.660 6.536 6.612 12,156,799 +0.19(+2.98%)
Nov 13, 2023 6.411 6.459 6.392 6.421 8,888,744 +0.00(+0.00%)
Nov 10, 2023 6.344 6.440 6.296 6.421 13,711,098 +0.05(+0.75%)
Nov 09, 2023 6.449 6.488 6.354 6.373 12,482,356 -0.02(-0.30%)
Nov 08, 2023 6.411 6.459 6.382 6.392 9,328,817 -0.01(-0.15%)
Nov 07, 2023 6.430 6.445 6.382 6.402 6,659,508 -0.06(-0.89%)
Nov 06, 2023 6.564 6.574 6.440 6.459 14,228,645 -0.03(-0.44%)
Nov 03, 2023 6.421 6.526 6.421 6.488 14,685,447 +0.17(+2.73%)
Nov 02, 2023 6.201 6.315 6.201 6.315 12,946,037 +0.26(+4.27%)
Nov 01, 2023 6.067 6.115 6.000 6.057 14,070,188 -0.10(-1.56%)
Oct 31, 2023 6.153 6.181 6.110 6.153 13,955,628 +0.01(+0.16%)
Oct 30, 2023 6.105 6.143 6.048 6.143 17,500,108 +0.17(+2.88%)
Oct 27, 2023 6.076 6.086 5.961 5.971 16,117,641 -0.17(-2.80%)
Oct 26, 2023 6.153 6.191 6.086 6.143 14,729,186 -0.09(-1.38%)
Oct 25, 2023 6.181 6.258 6.124 6.229 12,857,531 -0.02(-0.31%)
Oct 24, 2023 6.229 6.296 6.038 6.248 20,408,904 -0.47(-6.98%)
Oct 23, 2023 6.736 6.832 6.708 6.717 14,749,923 -0.05(-0.71%)
Oct 20, 2023 6.880 6.890 6.736 6.765 14,161,433 -0.11(-1.53%)
Oct 19, 2023 6.909 7.024 6.851 6.870 15,603,969 -0.16(-2.31%)
Oct 18, 2023 7.158 7.158 7.024 7.033 13,414,202 -0.23(-3.16%)
Oct 17, 2023 7.196 7.320 7.186 7.263 9,627,086 +0.05(+0.66%)
Oct 16, 2023 7.177 7.224 7.110 7.215 10,378,153 +0.12(+1.75%)
Oct 13, 2023 7.167 7.234 7.081 7.091 10,483,615 -0.02(-0.27%)
Oct 12, 2023 7.253 7.263 7.071 7.110 14,133,796 -0.37(-4.99%)
Oct 11, 2023 7.492 7.531 7.416 7.483 8,628,112 +0.06(+0.77%)
Oct 10, 2023 7.425 7.459 7.397 7.425 8,587,805 +0.23(+3.19%)
Oct 09, 2023 7.158 7.224 7.130 7.196 8,433,671 -0.13(-1.83%)
Oct 06, 2023 7.224 7.368 7.167 7.330 10,276,209 +0.12(+1.73%)
Oct 05, 2023 7.138 7.215 7.129 7.205 8,539,116 -0.04(-0.53%)
Oct 04, 2023 7.224 7.244 7.153 7.244 8,213,871 +0.07(+0.93%)
Oct 03, 2023 7.244 7.253 7.148 7.177 7,491,896 -0.09(-1.19%)
Oct 02, 2023 7.435 7.464 7.244 7.263 9,727,637 -0.19(-2.57%)
Sep 29, 2023 7.502 7.550 7.435 7.454 7,040,305 -0.04(-0.51%)
Sep 28, 2023 7.397 7.540 7.397 7.492 6,189,033 +0.08(+1.03%)
Sep 27, 2023 7.454 7.464 7.330 7.416 10,595,718 -0.04(-0.51%)
Sep 26, 2023 7.445 7.588 7.425 7.454 13,591,731 +0.16(+2.23%)
Sep 25, 2023 7.244 7.301 7.272 7.291 7,381,059 -0.04(-0.52%)
Sep 22, 2023 7.425 7.435 7.311 7.330 11,187,616 -0.05(-0.65%)
Sep 21, 2023 7.349 7.450 7.344 7.378 9,839,322 -0.11(-1.41%)
Sep 20, 2023 7.617 7.684 7.464 7.483 8,513,456 -0.11(-1.51%)
Sep 19, 2023 7.559 7.626 7.550 7.598 10,287,561 +0.08(+1.02%)
Sep 18, 2023 7.607 7.626 7.512 7.521 8,489,245 -0.13(-1.75%)
Sep 15, 2023 7.636 7.698 7.612 7.655 9,953,112 +0.03(+0.38%)
Sep 14, 2023 7.607 7.646 7.569 7.626 10,115,675 +0.11(+1.53%)
Sep 13, 2023 7.512 7.559 7.483 7.512 9,366,271 +0.11(+1.42%)
Sep 12, 2023 7.282 7.445 7.263 7.406 11,697,533 +0.19(+2.65%)
Sep 11, 2023 7.205 7.253 7.186 7.215 7,012,168 +0.11(+1.62%)
Sep 08, 2023 7.033 7.129 7.024 7.100 6,623,321 +0.06(+0.82%)
Sep 07, 2023 7.110 7.158 7.033 7.043 11,588,026 -0.11(-1.47%)
Sep 06, 2023 7.177 7.224 7.110 7.148 7,454,307 -0.04(-0.53%)
Sep 05, 2023 7.311 7.335 7.177 7.186 8,460,206 -0.04(-0.53%)
Sep 01, 2023 7.272 7.319 7.215 7.224 10,301,436 +0.04(+0.53%)
Aug 31, 2023 7.263 7.272 7.148 7.186 7,361,271 -0.10(-1.31%)
Aug 30, 2023 7.339 7.358 7.272 7.282 5,773,729 -0.05(-0.65%)
Aug 29, 2023 7.186 7.330 7.181 7.330 5,559,090 +0.18(+2.54%)
Aug 28, 2023 7.081 7.196 7.081 7.148 6,992,188 +0.12(+1.77%)
Aug 25, 2023 7.071 7.081 6.937 7.024 12,362,148 +0.01(+0.14%)
Aug 24, 2023 7.024 7.095 7.014 7.014 9,152,996 -0.01(-0.14%)
Aug 23, 2023 6.957 7.052 6.947 7.024 6,552,717 +0.07(+0.96%)
Aug 22, 2023 7.052 7.081 6.947 6.957 7,885,348 -0.11(-1.62%)
Aug 21, 2023 7.091 7.100 7.024 7.071 7,891,254 +0.03(+0.41%)
Aug 18, 2023 7.014 7.081 7.004 7.043 9,378,674 -0.05(-0.67%)
Aug 17, 2023 7.119 7.158 7.062 7.091 8,892,108 +0.02(+0.27%)
Aug 16, 2023 7.062 7.129 7.062 7.071 10,447,751 +0.07(+0.96%)
Aug 15, 2023 7.091 7.105 6.985 7.004 14,605,255 -0.15(-2.14%)
Aug 14, 2023 7.100 7.167 7.052 7.158 8,791,776 -0.03(-0.40%)
Aug 11, 2023 7.148 7.220 7.119 7.186 11,422,802 +0.01(+0.13%)
Aug 10, 2023 7.234 7.311 7.158 7.177 10,902,722 +0.06(+0.81%)
Aug 09, 2023 7.176 7.241 7.096 7.119 13,067,573 -0.03(-0.39%)
Aug 08, 2023 7.100 7.157 7.002 7.147 11,374,136 -0.15(-2.06%)
Aug 07, 2023 7.298 7.326 7.241 7.298 9,503,931 +0.06(+0.78%)
Aug 04, 2023 7.185 7.316 7.184 7.241 11,250,851 +0.06(+0.78%)
Aug 03, 2023 7.119 7.204 7.082 7.185 9,683,704 +0.15(+2.14%)
Aug 02, 2023 7.110 7.128 6.997 7.035 9,856,913 -0.28(-3.85%)
Aug 01, 2023 7.382 7.399 7.260 7.316 8,256,416 -0.19(-2.50%)
Jul 31, 2023 7.514 7.584 7.476 7.504 7,695,075 -0.01(-0.12%)
Jul 28, 2023 7.504 7.551 7.476 7.514 8,528,926 +0.15(+2.04%)
Jul 27, 2023 7.683 7.692 7.354 7.363 19,561,942 -0.71(-8.84%)
Jul 26, 2023 7.889 8.105 7.880 8.077 8,988,923 +0.17(+2.14%)
Jul 25, 2023 7.955 7.983 7.889 7.908 7,151,624 -0.06(-0.71%)
Jul 24, 2023 7.899 8.011 7.899 7.965 8,035,727 +0.04(+0.47%)
Jul 21, 2023 7.974 7.983 7.899 7.927 9,221,645 -0.08(-0.94%)
Jul 20, 2023 8.030 8.077 7.979 8.002 9,751,974 -0.03(-0.35%)
Jul 19, 2023 7.983 8.058 7.946 8.030 8,520,161 +0.14(+1.79%)
Jul 18, 2023 7.702 7.899 7.702 7.889 7,737,366 +0.17(+2.19%)
Jul 17, 2023 7.702 7.767 7.673 7.720 6,429,859 +0.06(+0.74%)
Jul 14, 2023 7.795 7.795 7.664 7.664 12,020,927 -0.09(-1.21%)
Jul 13, 2023 7.683 7.777 7.673 7.758 11,830,508 +0.16(+2.10%)
Jul 12, 2023 7.523 7.645 7.518 7.598 12,024,899 +0.25(+3.45%)
Jul 11, 2023 7.260 7.363 7.241 7.345 11,392,048 +0.16(+2.22%)
Jul 10, 2023 7.157 7.223 7.147 7.185 11,630,186 -0.02(-0.26%)
Jul 07, 2023 7.082 7.241 7.082 7.204 9,360,047 +0.12(+1.72%)
Jul 06, 2023 7.072 7.091 6.997 7.082 9,920,938 -0.08(-1.18%)
Jul 05, 2023 7.260 7.270 7.157 7.166 8,805,010 -0.32(-4.27%)
Jul 03, 2023 7.410 7.514 7.401 7.486 6,015,655 +0.10(+1.40%)
Jun 30, 2023 7.363 7.401 7.331 7.382 9,171,315 +0.18(+2.48%)
Jun 29, 2023 7.129 7.213 7.119 7.204 4,963,968 +0.13(+1.86%)
Jun 28, 2023 7.053 7.100 7.025 7.072 6,884,972 +0.04(+0.53%)
Jun 27, 2023 6.988 7.044 6.931 7.035 6,081,656 +0.11(+1.63%)
Jun 26, 2023 6.913 6.988 6.913 6.922 6,984,421 -0.04(-0.54%)
Jun 23, 2023 6.950 6.988 6.931 6.960 7,050,348 -0.10(-1.46%)
Jun 22, 2023 7.129 7.147 7.063 7.063 9,801,248 -0.19(-2.59%)
Jun 21, 2023 7.307 7.345 7.251 7.251 9,437,757 -0.20(-2.65%)
Jun 20, 2023 7.486 7.486 7.401 7.448 6,471,041 +0.00(+0.00%)
Jun 16, 2023 7.457 7.481 7.410 7.448 9,374,683 +0.01(+0.13%)
Jun 15, 2023 7.382 7.448 7.373 7.439 8,595,994 +0.09(+1.28%)
May 08, 2023 7.382 7.410 7.321 7.345 8,990,506 +0.00(+0.00%)
May 05, 2023 7.166 7.382 7.147 7.345 12,633,429 +0.33(+4.69%)
May 04, 2023 7.063 7.105 6.913 7.016 16,758,120 -0.13(-1.84%)
May 03, 2023 7.157 7.270 7.138 7.147 13,027,339 -0.15(-2.06%)
May 02, 2023 7.439 7.448 7.199 7.298 14,702,573 -0.21(-2.75%)
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.