Barclays PLC Common Stock (NY: BCS )

14.88 +0.34 (+2.34%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 14.78 14.89 14.75 14.88 18,505,492 +0.34(+2.34%)
Feb 13, 2025 14.62 14.73 14.46 14.54 23,012,106 -0.85(-5.52%)
Feb 12, 2025 15.43 15.43 15.24 15.39 23,258,110 +0.16(+1.05%)
Feb 11, 2025 15.12 15.27 15.06 15.23 12,836,467 +0.25(+1.67%)
Feb 10, 2025 15.18 15.19 14.93 14.98 12,417,107 -0.09(-0.60%)
Feb 07, 2025 15.18 15.27 15.04 15.07 11,340,910 -0.20(-1.31%)
Feb 06, 2025 15.14 15.32 15.12 15.27 14,285,588 +0.41(+2.76%)
Feb 05, 2025 14.72 14.88 14.66 14.86 9,530,033 +0.21(+1.43%)
Feb 04, 2025 14.58 14.75 14.54 14.65 14,629,555 +0.26(+1.81%)
Feb 03, 2025 14.31 14.54 14.22 14.39 19,132,816 -0.29(-1.98%)
Jan 31, 2025 14.76 14.86 14.64 14.68 15,276,366 -0.12(-0.81%)
Jan 30, 2025 14.81 14.90 14.66 14.80 17,162,262 +0.13(+0.89%)
Jan 29, 2025 14.66 14.89 14.58 14.67 15,227,813 +0.08(+0.55%)
Jan 28, 2025 14.41 14.60 14.38 14.59 13,367,531 +0.13(+0.90%)
Jan 27, 2025 14.59 14.64 14.33 14.46 13,752,689 -0.16(-1.09%)
Jan 24, 2025 14.66 14.77 14.60 14.62 12,572,178 -0.14(-0.95%)
Jan 23, 2025 14.71 14.87 14.68 14.76 18,055,604 +0.28(+1.93%)
Jan 22, 2025 14.60 14.64 14.45 14.48 16,738,065 -0.42(-2.82%)
Jan 21, 2025 14.53 14.92 14.47 14.90 18,346,752 +0.64(+4.49%)
Jan 17, 2025 14.16 14.29 14.13 14.26 20,320,226 +0.27(+1.93%)
Jan 16, 2025 13.87 14.02 13.86 13.99 24,297,160 -0.05(-0.36%)
Jan 15, 2025 13.72 14.07 13.66 14.04 21,911,864 +1.01(+7.75%)
Jan 14, 2025 12.88 13.08 12.82 13.03 11,929,781 +0.20(+1.56%)
Jan 13, 2025 12.58 12.84 12.55 12.83 17,957,444 +0.14(+1.10%)
Jan 10, 2025 12.86 12.91 12.62 12.69 21,049,728 -0.50(-3.79%)
Jan 08, 2025 13.01 13.22 12.97 13.19 16,586,151 -0.06(-0.45%)
Jan 07, 2025 13.38 13.41 13.21 13.25 12,093,670 -0.36(-2.65%)
Jan 06, 2025 13.49 13.75 13.49 13.61 17,613,568 +0.31(+2.33%)
Jan 03, 2025 13.29 13.30 13.15 13.30 12,154,449 +0.17(+1.29%)
Jan 02, 2025 13.17 13.24 13.06 13.13 16,465,334 -0.16(-1.20%)
Dec 31, 2024 13.29 0 +0.00(+0.00%)
Dec 30, 2024 13.26 13.35 13.18 13.29 11,187,000 +0.01(+0.08%)
Dec 27, 2024 13.26 13.38 13.22 13.28 18,529,664 -0.15(-1.12%)
Dec 26, 2024 13.36 13.45 13.35 13.43 8,447,011 -0.02(-0.15%)
Dec 24, 2024 13.20 13.46 13.18 13.45 8,216,838 +0.26(+1.97%)
Dec 23, 2024 13.05 13.21 13.01 13.19 15,847,867 +0.11(+0.84%)
Dec 20, 2024 12.84 13.20 12.80 13.08 19,854,466 +0.15(+1.15%)
Dec 19, 2024 13.01 13.08 12.91 12.93 17,454,284 -0.05(-0.38%)
Dec 18, 2024 13.49 13.58 12.98 12.98 17,577,244 -0.35(-2.63%)
Dec 17, 2024 13.52 13.53 13.32 13.33 17,357,116 -0.34(-2.49%)
Dec 16, 2024 13.71 13.72 13.59 13.67 11,257,322 +0.12(+0.89%)
Dec 13, 2024 13.62 13.65 13.51 13.55 12,472,849 -0.01(-0.07%)
Dec 12, 2024 13.69 13.83 13.56 13.56 12,547,979 -0.09(-0.66%)
Dec 11, 2024 13.62 13.68 13.51 13.65 18,483,644 +0.35(+2.63%)
Dec 10, 2024 13.57 13.59 13.29 13.30 17,347,970 -0.23(-1.70%)
Dec 09, 2024 13.72 13.76 13.52 13.53 7,026,375 -0.01(-0.07%)
Dec 06, 2024 13.68 13.68 13.46 13.54 9,795,902 -0.06(-0.44%)
Dec 05, 2024 13.60 13.71 13.57 13.60 9,431,383 +0.22(+1.64%)
Dec 04, 2024 13.45 13.46 13.30 13.38 8,678,488 -0.07(-0.52%)
Dec 03, 2024 13.51 13.54 13.42 13.45 7,375,391 +0.09(+0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.