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

Barclays Plc ADR (NY: BCS )

7.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2023 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 (%)
Dec 01, 2023 7.220 7.420 7.200 7.400 18,877,690 +0.18(+2.49%)
Nov 30, 2023 7.220 7.260 7.160 7.220 18,402,670 +0.00(+0.00%)
Nov 29, 2023 7.150 7.280 7.140 7.220 17,631,456 +0.06(+0.84%)
Nov 28, 2023 7.150 7.180 7.113 7.160 8,280,105 +0.02(+0.28%)
Nov 27, 2023 7.170 7.200 7.100 7.140 15,840,473 -0.08(-1.11%)
Nov 24, 2023 7.160 7.240 7.140 7.220 5,112,286 +0.15(+2.12%)
Nov 22, 2023 7.060 7.080 7.030 7.070 13,389,386 -0.06(-0.84%)
Nov 21, 2023 7.120 7.180 7.095 7.130 8,416,611 -0.05(-0.70%)
Nov 20, 2023 7.130 7.180 7.125 7.180 9,769,533 -0.02(-0.28%)
Nov 17, 2023 7.110 7.220 7.080 7.200 10,877,374 +0.26(+3.75%)
Nov 16, 2023 6.930 6.960 6.910 6.940 13,318,877 -0.05(-0.72%)
Nov 15, 2023 7.020 7.050 6.980 6.990 13,395,126 +0.08(+1.16%)
Nov 14, 2023 6.840 6.960 6.830 6.910 11,632,682 +0.20(+2.98%)
Nov 13, 2023 6.700 6.750 6.680 6.710 8,505,523 +0.00(+0.00%)
Nov 10, 2023 6.630 6.730 6.580 6.710 13,119,970 +0.05(+0.75%)
Nov 09, 2023 6.740 6.780 6.640 6.660 11,944,203 -0.02(-0.30%)
Nov 08, 2023 6.700 6.750 6.670 6.680 8,926,623 -0.01(-0.15%)
Nov 07, 2023 6.720 6.735 6.670 6.690 6,372,396 -0.06(-0.89%)
Nov 06, 2023 6.860 6.870 6.730 6.750 13,615,204 -0.03(-0.44%)
Nov 03, 2023 6.710 6.820 6.710 6.780 14,052,312 +0.18(+2.73%)
Nov 02, 2023 6.480 6.600 6.480 6.600 12,387,893 +0.27(+4.27%)
Nov 01, 2023 6.340 6.390 6.270 6.330 13,463,578 -0.10(-1.56%)
Oct 31, 2023 6.430 6.460 6.385 6.430 13,353,957 +0.01(+0.16%)
Oct 30, 2023 6.380 6.420 6.320 6.420 16,745,624 +0.18(+2.88%)
Oct 27, 2023 6.350 6.360 6.230 6.240 15,422,759 -0.18(-2.80%)
Oct 26, 2023 6.430 6.470 6.360 6.420 14,094,165 -0.09(-1.38%)
Oct 25, 2023 6.460 6.540 6.400 6.510 12,303,203 -0.02(-0.31%)
Oct 24, 2023 6.510 6.580 6.310 6.530 19,529,012 -0.49(-6.98%)
Oct 23, 2023 7.040 7.140 7.010 7.020 14,114,008 -0.05(-0.71%)
Oct 20, 2023 7.190 7.200 7.040 7.070 13,550,890 -0.11(-1.53%)
Oct 19, 2023 7.220 7.340 7.160 7.180 14,931,233 -0.17(-2.31%)
Oct 18, 2023 7.480 7.480 7.340 7.350 12,835,874 -0.24(-3.16%)
Oct 17, 2023 7.520 7.650 7.510 7.590 9,212,032 +0.05(+0.66%)
Oct 16, 2023 7.500 7.550 7.430 7.540 9,930,719 +0.13(+1.75%)
Oct 13, 2023 7.490 7.560 7.400 7.410 10,031,634 -0.02(-0.27%)
Oct 12, 2023 7.580 7.590 7.390 7.430 13,524,444 -0.39(-4.99%)
Oct 11, 2023 7.830 7.870 7.750 7.820 8,256,127 +0.06(+0.77%)
Oct 10, 2023 7.760 7.795 7.730 7.760 8,217,558 +0.24(+3.19%)
Oct 09, 2023 7.480 7.550 7.451 7.520 8,070,069 -0.14(-1.83%)
Oct 06, 2023 7.550 7.700 7.490 7.660 9,833,170 +0.13(+1.73%)
Oct 05, 2023 7.460 7.540 7.450 7.530 8,170,968 -0.04(-0.53%)
Oct 04, 2023 7.550 7.570 7.475 7.570 7,859,746 +0.07(+0.93%)
Oct 03, 2023 7.570 7.580 7.470 7.500 7,168,897 -0.09(-1.19%)
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.