Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 8.382 8.405 8.319 8.405 4,812,024 -0.05(-0.56%)
May 30, 2018 8.374 8.484 8.350 8.453 3,347,125 +0.13(+1.51%)
May 29, 2018 8.516 8.563 8.264 8.327 5,363,759 -0.46(-5.20%)
May 25, 2018 8.783 8.783 8.783 0 -0.02(-0.18%)
May 24, 2018 8.823 8.838 8.744 8.799 2,801,842 -0.12(-1.32%)
May 23, 2018 8.941 8.956 8.830 8.917 2,249,114 -0.13(-1.39%)
May 22, 2018 9.074 9.078 9.027 9.043 2,753,396 +0.06(+0.70%)
May 21, 2018 8.972 8.992 8.956 8.980 1,221,205 +0.02(+0.18%)
May 18, 2018 8.996 9.011 8.917 8.964 2,300,979 -0.06(-0.61%)
May 17, 2018 9.004 9.055 8.980 9.019 4,152,467 -0.01(-0.09%)
May 16, 2018 9.035 9.059 8.996 9.027 2,456,111 -0.08(-0.86%)
May 15, 2018 9.114 9.166 9.090 9.106 2,190,305 -0.09(-1.03%)
May 14, 2018 9.224 9.240 9.193 9.200 1,976,391 -0.06(-0.68%)
May 11, 2018 9.287 9.303 9.255 9.263 1,575,898 +0.01(+0.09%)
May 10, 2018 9.193 9.263 9.145 9.255 1,797,257 +0.06(+0.68%)
May 09, 2018 9.098 9.208 9.090 9.193 2,820,023 +0.24(+2.64%)
May 08, 2018 8.893 8.964 8.886 8.956 2,722,904 -0.04(-0.44%)
May 07, 2018 8.933 9.004 8.925 8.996 1,912,411 +0.06(+0.62%)
May 04, 2018 8.807 8.956 8.799 8.941 4,142,509 +0.09(+1.07%)
May 03, 2018 8.893 8.909 8.736 8.846 3,569,798 -0.09(-0.97%)
May 02, 2018 8.933 8.988 8.909 8.933 3,491,117 -0.05(-0.53%)
May 01, 2018 8.980 8.980 8.925 8.980 3,092,244 -0.10(-1.13%)
Apr 30, 2018 9.098 9.153 9.082 9.082 4,656,926 -0.13(-1.37%)
Apr 27, 2018 9.200 9.216 9.094 9.208 3,576,856 -0.12(-1.27%)
Apr 26, 2018 9.295 9.374 9.279 9.326 3,959,079 -0.12(-1.25%)
Apr 25, 2018 9.468 9.492 9.405 9.444 2,792,958 -0.08(-0.83%)
Apr 24, 2018 9.578 9.633 9.492 9.523 2,810,712 -0.09(-0.90%)
Apr 23, 2018 9.586 9.641 9.547 9.610 1,721,576 -0.01(-0.08%)
Apr 20, 2018 9.602 9.653 9.578 9.618 2,069,591 -0.04(-0.41%)
Apr 19, 2018 9.696 9.759 9.625 9.657 2,846,725 +0.04(+0.41%)
Apr 18, 2018 9.649 9.684 9.602 9.618 2,187,930 +0.02(+0.25%)
Apr 17, 2018 9.696 9.704 9.570 9.594 3,593,468 -0.11(-1.14%)
Apr 16, 2018 9.743 9.783 9.688 9.704 3,928,113 +0.09(+0.98%)
Apr 13, 2018 9.869 9.877 9.570 9.610 5,441,173 -0.19(-1.93%)
Apr 12, 2018 9.696 9.814 9.696 9.799 1,905,053 +0.15(+1.55%)
Apr 11, 2018 9.665 9.720 9.641 9.649 2,088,591 -0.02(-0.24%)
Apr 10, 2018 9.641 9.696 9.618 9.673 2,160,065 +0.22(+2.33%)
Apr 09, 2018 9.436 9.570 9.413 9.452 2,594,283 +0.09(+0.92%)
Apr 06, 2018 9.444 9.488 9.322 9.366 2,647,397 -0.10(-1.08%)
Apr 05, 2018 9.405 9.499 9.405 9.468 3,163,728 +0.08(+0.84%)
Apr 04, 2018 9.240 9.413 9.240 9.389 4,992,037 +0.06(+0.68%)
Apr 03, 2018 9.303 9.350 9.224 9.326 4,696,046 +0.13(+1.46%)
Apr 02, 2018 9.311 9.334 9.130 9.193 5,715,796 -0.11(-1.18%)
Mar 29, 2018 9.303 9.303 9.303 0 +0.05(+0.51%)
Mar 28, 2018 9.224 9.295 9.169 9.255 5,408,297 +0.05(+0.51%)
Mar 27, 2018 9.374 9.374 9.161 9.208 10,074,589 -0.21(-2.26%)
Mar 26, 2018 9.358 9.421 9.267 9.421 5,263,211 +0.30(+3.28%)
Mar 23, 2018 9.240 9.255 9.110 9.122 8,023,336 -0.11(-1.19%)
Mar 22, 2018 9.311 9.350 9.200 9.232 5,628,914 -0.27(-2.82%)
Mar 21, 2018 9.562 9.570 9.397 9.499 3,398,200 -0.10(-1.07%)
Mar 20, 2018 9.641 9.665 9.578 9.602 3,387,802 -0.10(-1.05%)
Mar 19, 2018 9.783 9.815 9.618 9.704 7,076,804 +0.45(+4.85%)
Mar 16, 2018 9.232 9.311 9.224 9.255 5,140,008 +0.08(+0.86%)
Mar 15, 2018 9.122 9.240 9.109 9.177 5,150,429 +0.01(+0.09%)
Mar 14, 2018 9.216 9.234 9.139 9.169 6,780,696 -0.09(-0.94%)
Mar 13, 2018 9.326 9.334 9.235 9.255 2,893,714 -0.09(-0.93%)
Mar 12, 2018 9.287 9.381 9.263 9.342 3,685,198 +0.08(+0.85%)
Mar 09, 2018 9.232 9.295 9.224 9.263 3,746,534 -0.06(-0.68%)
Mar 08, 2018 9.303 9.326 9.248 9.326 5,520,297 +0.03(+0.34%)
Mar 07, 2018 9.311 9.185 9.295 4,674,121 -0.04(-0.42%)
Mar 06, 2018 9.295 9.365 9.267 9.334 3,472,390 +0.19(+2.07%)
Mar 05, 2018 8.941 9.185 8.909 9.145 6,150,420 +0.08(+0.87%)
Mar 02, 2018 8.941 9.067 8.870 9.067 5,576,943 -0.04(-0.43%)
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.