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

Barclays Plc ADR (NY: BCS )

9.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 15, 2024 9.290 9.376 9.120 9.160 19,079,662 -0.02(-0.22%)
Apr 12, 2024 9.260 9.330 9.165 9.180 21,726,344 -0.18(-1.92%)
Apr 11, 2024 9.410 9.420 9.270 9.360 19,524,772 -0.23(-2.40%)
Apr 10, 2024 9.610 9.720 9.530 9.590 22,640,208 -0.14(-1.44%)
Apr 09, 2024 9.910 9.940 9.650 9.730 20,359,486 -0.14(-1.42%)
Apr 08, 2024 9.820 9.935 9.820 9.870 20,700,492 +0.13(+1.33%)
Apr 05, 2024 9.710 9.775 9.630 9.740 24,878,440 +0.03(+0.31%)
Apr 04, 2024 9.950 9.980 9.700 9.710 25,787,236 +0.06(+0.62%)
Apr 03, 2024 9.470 9.700 9.470 9.650 19,425,064 +0.23(+2.44%)
Apr 02, 2024 9.390 9.450 9.350 9.420 25,557,684 +0.13(+1.40%)
Apr 01, 2024 9.430 9.480 9.250 9.290 17,423,644 -0.16(-1.69%)
Mar 28, 2024 9.460 9.435 9.435 9.450 22,363,472 +0.03(+0.32%)
Mar 27, 2024 9.280 9.420 9.280 9.420 17,262,168 +0.17(+1.84%)
Mar 26, 2024 9.300 9.330 9.234 9.250 10,277,055 -0.01(-0.11%)
Mar 25, 2024 9.230 9.340 9.230 9.260 12,399,574 +0.01(+0.11%)
Mar 22, 2024 9.340 9.376 9.230 9.250 13,656,616 -0.11(-1.18%)
Mar 21, 2024 9.340 9.480 9.330 9.360 20,584,282 +0.09(+0.97%)
Mar 20, 2024 9.020 9.270 9.005 9.270 15,852,023 +0.27(+3.00%)
Mar 19, 2024 9.010 9.080 8.990 9.000 12,131,709 -0.08(-0.88%)
Mar 18, 2024 9.120 9.140 9.070 9.080 11,783,917 -0.06(-0.66%)
Mar 15, 2024 9.120 9.230 9.110 9.140 17,230,532 +0.16(+1.78%)
Mar 14, 2024 9.170 9.200 8.940 8.980 19,341,512 -0.19(-2.07%)
Mar 13, 2024 9.130 9.250 9.123 9.170 14,901,842 -0.05(-0.54%)
Mar 12, 2024 9.180 9.250 9.120 9.220 14,961,112 +0.11(+1.21%)
Mar 11, 2024 9.020 9.110 9.010 9.110 14,785,333 +0.14(+1.56%)
Mar 08, 2024 9.030 9.085 8.930 8.970 15,872,299 -0.05(-0.55%)
Mar 07, 2024 8.900 9.020 8.890 9.020 14,487,589 +0.16(+1.81%)
Mar 06, 2024 8.870 8.880 8.775 8.860 18,884,618 +0.14(+1.61%)
Mar 05, 2024 8.640 8.810 8.630 8.720 16,261,432 +0.01(+0.11%)
Mar 04, 2024 8.670 8.780 8.670 8.710 13,841,222 +0.05(+0.58%)
Mar 01, 2024 8.680 8.710 8.570 8.660 15,270,001 +0.16(+1.88%)
Feb 29, 2024 8.520 8.550 8.370 8.500 15,294,798 +0.14(+1.65%)
Feb 28, 2024 8.410 8.434 8.342 8.362 16,578,717 +0.07(+0.82%)
Feb 27, 2024 8.323 8.352 8.274 8.294 12,178,925 +0.04(+0.47%)
Feb 26, 2024 8.304 8.332 8.197 8.255 18,216,252 +0.02(+0.24%)
Feb 23, 2024 8.197 8.245 8.153 8.236 15,957,038 +0.04(+0.47%)
Feb 22, 2024 8.081 8.216 8.061 8.197 19,487,272 +0.01(+0.12%)
Feb 21, 2024 8.071 8.187 8.033 8.187 21,126,042 +0.08(+0.96%)
Feb 20, 2024 7.945 8.129 7.926 8.110 25,032,090 +0.87(+12.05%)
Feb 16, 2024 7.267 7.306 7.209 7.238 15,460,016 +0.10(+1.36%)
Feb 15, 2024 7.015 7.170 7.015 7.141 15,417,205 +0.13(+1.80%)
Feb 14, 2024 7.015 7.054 6.976 7.015 10,519,277 +0.12(+1.69%)
Feb 13, 2024 6.995 7.005 6.850 6.899 15,851,672 -0.19(-2.73%)
Feb 12, 2024 7.034 7.160 7.034 7.092 11,021,209 +0.00(+0.00%)
Feb 09, 2024 7.092 7.112 7.034 7.092 7,784,462 -0.03(-0.41%)
Feb 08, 2024 7.160 7.180 7.063 7.121 6,509,363 -0.08(-1.08%)
Feb 07, 2024 7.218 7.238 7.092 7.199 11,405,842 -0.07(-0.93%)
Feb 06, 2024 7.228 7.276 7.209 7.267 9,624,702 +0.08(+1.08%)
Feb 05, 2024 7.267 7.296 7.151 7.189 12,537,853 -0.27(-3.64%)
Feb 02, 2024 7.519 7.543 7.422 7.461 22,196,566 +0.05(+0.65%)
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.