Barclays Plc (NY: BCS )

10.27 USD -0.06 (-0.58%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 10.47 10.54 10.32 10.33 6,067,792 +0.07(+0.68%)
May 07, 2021 10.08 10.29 9.990 10.26 6,239,911 +0.29(+2.91%)
May 06, 2021 9.900 9.970 9.770 9.970 6,412,634 +0.13(+1.32%)
May 05, 2021 9.830 9.920 9.720 9.840 7,395,069 +0.19(+1.97%)
May 04, 2021 9.540 9.666 9.410 9.650 9,156,867 -0.02(-0.21%)
May 03, 2021 9.680 9.750 9.580 9.670 3,153,188 +0.10(+1.04%)
Apr 30, 2021 9.890 9.890 9.550 9.570 15,390,100 -1.11(-10.39%)
Apr 29, 2021 10.65 10.70 10.53 10.68 7,388,359 +0.05(+0.47%)
Apr 28, 2021 10.47 10.63 10.46 10.63 12,972,852 +0.07(+0.66%)
Apr 27, 2021 10.33 10.56 10.31 10.56 15,143,703 +0.27(+2.62%)
Apr 26, 2021 10.23 10.37 10.23 10.29 11,457,133 +0.17(+1.68%)
Apr 23, 2021 9.890 10.20 9.880 10.12 10,506,500 +0.12(+1.20%)
Apr 22, 2021 10.10 10.15 10.00 10.00 3,748,445 -0.18(-1.77%)
Apr 21, 2021 9.990 10.19 9.915 10.18 4,885,081 +0.05(+0.49%)
Apr 20, 2021 10.31 10.32 10.09 10.13 5,005,685 -0.31(-2.97%)
Apr 19, 2021 10.55 10.57 10.44 10.44 2,743,010 -0.06(-0.57%)
Apr 16, 2021 10.41 10.51 10.39 10.50 3,310,200 +0.23(+2.24%)
Apr 15, 2021 10.37 10.37 10.16 10.27 3,980,226 -0.04(-0.39%)
Apr 14, 2021 10.22 10.43 10.21 10.31 4,746,714 +0.06(+0.59%)
Apr 13, 2021 10.30 10.33 10.21 10.25 3,569,283 -0.10(-0.97%)
Apr 12, 2021 10.35 10.42 10.30 10.35 3,284,565 +0.14(+1.37%)
Apr 09, 2021 10.22 10.26 10.15 10.21 3,051,900 -0.13(-1.26%)
Apr 08, 2021 10.29 10.37 10.21 10.34 4,856,429 -0.02(-0.19%)
Apr 07, 2021 10.30 10.41 10.27 10.36 4,169,615 +0.10(+0.97%)
Apr 06, 2021 10.28 10.37 10.21 10.26 6,021,035 -0.07(-0.68%)
Apr 05, 2021 10.35 10.39 10.27 10.33 3,204,143 +0.14(+1.37%)
Apr 01, 2021 10.19 10.21 10.10 10.19 4,873,400 -0.04(-0.39%)
Mar 31, 2021 10.37 10.41 10.19 10.23 5,679,868 -0.13(-1.25%)
Mar 30, 2021 10.16 10.39 10.16 10.36 6,738,232 +0.36(+3.60%)
Mar 29, 2021 10.00 10.10 9.894 10.00 10,099,967 -0.06(-0.60%)
Mar 26, 2021 10.10 10.16 9.910 10.06 8,191,000 -0.05(-0.49%)
Mar 25, 2021 9.860 10.13 9.800 10.11 9,874,855 +0.16(+1.61%)
Mar 24, 2021 10.02 10.20 9.940 9.950 7,077,173 +0.13(+1.32%)
Mar 23, 2021 9.950 10.05 9.795 9.820 5,739,543 -0.17(-1.70%)
Mar 22, 2021 10.14 10.15 9.970 9.990 4,435,712 -0.17(-1.67%)
Mar 19, 2021 9.960 10.20 9.800 10.16 9,678,000 +0.16(+1.60%)
Mar 18, 2021 10.10 10.29 9.975 10.00 8,006,991 -0.16(-1.57%)
Mar 17, 2021 10.10 10.26 9.980 10.16 8,060,551 +0.01(+0.10%)
Mar 16, 2021 10.21 10.22 10.05 10.15 7,729,579 +0.07(+0.69%)
Mar 15, 2021 9.990 10.09 9.850 10.08 9,059,224 -0.02(-0.20%)
Mar 12, 2021 9.900 10.10 9.865 10.10 6,286,100 +0.41(+4.23%)
Mar 11, 2021 9.560 9.730 9.490 9.690 7,116,979 -0.05(-0.51%)
Mar 10, 2021 9.640 9.750 9.570 9.740 5,903,086 +0.05(+0.52%)
Mar 09, 2021 9.570 9.810 9.510 9.690 9,080,023 -0.06(-0.62%)
Mar 08, 2021 9.770 9.855 9.671 9.750 9,762,580 +0.20(+2.09%)
Mar 05, 2021 9.640 9.725 9.310 9.550 147,611,900 +0.34(+3.69%)
Mar 04, 2021 9.340 9.430 9.070 9.210 6,565,766 -0.24(-2.54%)
Mar 03, 2021 9.340 9.540 9.320 9.450 5,608,052 +0.41(+4.54%)
Mar 02, 2021 9.020 9.100 8.990 9.040 3,841,242 +0.05(+0.56%)
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.