Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 6.108 6.148 6.083 6.099 3,020,769 -0.06(-0.93%)
May 30, 2019 6.205 6.230 6.124 6.157 3,023,351 -0.09(-1.44%)
May 29, 2019 6.189 6.246 6.165 6.246 2,849,523 +0.07(+1.06%)
May 28, 2019 6.189 6.230 6.173 6.181 5,742,311 -0.05(-0.79%)
May 24, 2019 6.214 6.271 6.152 6.230 5,233,224 +0.04(+0.66%)
May 23, 2019 6.132 6.214 6.116 6.189 4,006,577 -0.12(-1.94%)
May 22, 2019 6.336 6.357 6.287 6.312 4,132,545 -0.21(-3.25%)
May 21, 2019 6.524 6.565 6.491 6.524 3,076,202 +0.04(+0.63%)
May 20, 2019 6.467 6.508 6.450 6.483 2,578,921 -0.07(-1.00%)
May 17, 2019 6.532 6.606 6.532 6.548 2,872,946 -0.15(-2.20%)
May 16, 2019 6.663 6.712 6.663 6.695 2,371,529 +0.03(+0.49%)
May 15, 2019 6.614 6.695 6.581 6.663 3,224,042 +0.04(+0.62%)
May 14, 2019 6.597 6.638 6.573 6.622 2,185,270 +0.11(+1.63%)
May 13, 2019 6.581 6.597 6.491 6.516 3,719,996 -0.24(-3.62%)
May 10, 2019 6.736 6.769 6.655 6.761 4,831,761 +0.06(+0.85%)
May 09, 2019 6.646 6.720 6.626 6.704 2,611,359 -0.04(-0.61%)
May 08, 2019 6.687 6.777 6.683 6.744 4,020,223 -0.02(-0.24%)
May 07, 2019 6.810 6.826 6.728 6.761 3,731,349 -0.17(-2.47%)
May 06, 2019 6.802 6.957 6.802 6.932 2,552,095 -0.10(-1.39%)
May 03, 2019 6.957 7.030 6.932 7.030 2,071,489 +0.06(+0.82%)
May 02, 2019 6.989 7.006 6.940 6.973 2,043,730 +0.05(+0.71%)
May 01, 2019 6.981 7.022 6.908 6.924 2,532,858 -0.07(-0.93%)
Apr 30, 2019 6.940 6.998 6.908 6.989 2,569,038 +0.02(+0.23%)
Apr 29, 2019 6.883 6.989 6.883 6.973 3,192,929 +0.16(+2.40%)
Apr 26, 2019 6.744 6.810 6.736 6.810 2,098,433 +0.06(+0.85%)
Apr 25, 2019 6.720 6.769 6.671 6.753 5,083,109 -0.20(-2.82%)
Apr 24, 2019 6.965 7.014 6.908 6.949 3,770,058 -0.07(-0.93%)
Apr 23, 2019 6.998 7.038 6.965 7.014 5,889,810 -0.09(-1.26%)
Apr 22, 2019 7.120 7.128 7.059 7.104 2,167,402 -0.04(-0.57%)
Apr 18, 2019 7.169 7.193 7.132 7.144 2,644,903 -0.09(-1.24%)
Apr 17, 2019 7.193 7.234 7.140 7.234 5,308,073 +0.09(+1.26%)
Apr 16, 2019 7.169 7.169 7.087 7.144 3,798,565 +0.01(+0.11%)
Apr 15, 2019 7.161 7.169 7.108 7.136 3,424,078 +0.06(+0.81%)
Apr 12, 2019 7.104 7.157 7.051 7.079 3,108,704 +0.12(+1.76%)
Apr 11, 2019 6.940 7.014 6.924 6.957 2,075,634 +0.07(+0.95%)
Apr 10, 2019 6.867 6.916 6.826 6.891 2,726,895 +0.05(+0.72%)
Apr 09, 2019 6.867 6.875 6.818 6.842 3,041,696 -0.05(-0.71%)
Apr 08, 2019 6.900 6.932 6.867 6.891 3,157,260 -0.01(-0.12%)
Apr 05, 2019 6.908 6.916 6.867 6.900 2,505,407 -0.09(-1.29%)
Apr 04, 2019 6.981 7.044 6.973 6.989 3,061,555 -0.02(-0.35%)
Apr 03, 2019 6.989 7.042 6.981 7.014 5,057,031 +0.16(+2.38%)
Apr 02, 2019 6.802 6.867 6.777 6.851 4,384,026 +0.07(+0.96%)
Apr 01, 2019 6.712 6.806 6.695 6.785 4,620,831 +0.25(+3.88%)
Mar 29, 2019 6.581 6.593 6.475 6.532 4,960,724 -0.02(-0.25%)
Mar 28, 2019 6.581 6.594 6.508 6.548 5,624,029 -0.17(-2.55%)
Mar 27, 2019 6.761 6.793 6.665 6.720 4,362,552 +0.09(+1.35%)
Mar 26, 2019 6.638 6.671 6.589 6.630 3,907,536 -0.01(-0.12%)
Mar 25, 2019 6.679 6.720 6.606 6.638 4,063,119 -0.03(-0.49%)
Mar 22, 2019 6.720 6.744 6.638 6.671 4,891,895 -0.16(-2.39%)
Mar 21, 2019 6.883 6.900 6.793 6.834 5,086,360 -0.19(-2.67%)
Mar 20, 2019 7.153 7.161 7.006 7.022 6,000,772 -0.20(-2.71%)
Mar 19, 2019 7.291 7.308 7.202 7.218 4,615,737 +0.06(+0.80%)
Mar 18, 2019 7.144 7.185 7.120 7.161 3,273,910 +0.00(+0.00%)
Mar 15, 2019 7.120 7.193 7.112 7.161 2,661,069 +0.06(+0.80%)
Mar 14, 2019 7.136 7.144 7.096 7.104 2,247,150 +0.03(+0.46%)
Mar 13, 2019 7.038 7.096 7.014 7.071 4,230,018 +0.12(+1.76%)
Mar 12, 2019 6.981 6.998 6.924 6.949 4,336,244 +0.07(+0.95%)
Mar 11, 2019 6.785 6.900 6.777 6.883 4,199,659 +0.11(+1.69%)
Mar 08, 2019 6.712 6.769 6.704 6.769 4,236,181 -0.11(-1.54%)
Mar 07, 2019 6.957 6.957 6.818 6.875 7,769,047 -0.16(-2.32%)
Mar 06, 2019 7.112 7.120 7.014 7.038 4,606,811 -0.06(-0.81%)
Mar 05, 2019 7.030 7.104 6.976 7.096 4,720,207 +0.07(+1.05%)
Mar 04, 2019 7.063 7.104 6.981 7.022 3,030,193 +0.03(+0.47%)
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.