Barclays Plc ADR (NY: BCS )

11.99 +0.14 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 11.85 11.97 11.79 11.85 13,011,664 +0.11(+0.94%)
Jul 18, 2024 12.01 12.05 11.68 11.74 14,064,205 -0.28(-2.33%)
Jul 17, 2024 12.06 12.12 11.96 12.02 13,552,429 +0.12(+1.01%)
Jul 16, 2024 11.71 11.90 11.69 11.90 7,740,926 +0.16(+1.36%)
Jul 15, 2024 11.63 11.76 11.63 11.74 10,732,484 +0.14(+1.21%)
Jul 12, 2024 11.60 11.64 11.53 11.60 8,655,717 +0.01(+0.09%)
Jul 11, 2024 11.47 11.59 11.44 11.59 9,931,227 +0.19(+1.67%)
Jul 10, 2024 11.27 11.40 11.23 11.40 11,375,699 +0.23(+2.06%)
Jul 09, 2024 11.12 11.24 11.10 11.17 9,763,747 -0.31(-2.70%)
Jul 08, 2024 11.50 11.56 11.38 11.48 10,765,760 +0.11(+0.97%)
Jul 05, 2024 11.44 11.46 11.28 11.37 8,921,666 +0.19(+1.70%)
Jul 03, 2024 11.13 11.22 11.12 11.18 6,534,337 +0.29(+2.66%)
Jul 02, 2024 10.79 10.89 10.73 10.89 8,115,511 +0.02(+0.18%)
Jul 01, 2024 10.86 10.93 10.81 10.87 10,773,788 +0.16(+1.49%)
Jun 28, 2024 10.65 10.73 10.64 10.71 9,966,279 +0.03(+0.28%)
Jun 27, 2024 10.72 10.79 10.63 10.68 12,398,994 +0.17(+1.62%)
Jun 26, 2024 10.46 10.52 10.44 10.51 10,063,935 -0.03(-0.28%)
Jun 25, 2024 10.55 10.58 10.49 10.54 7,825,326 -0.09(-0.85%)
Jun 24, 2024 10.60 10.66 10.56 10.63 7,884,317 +0.19(+1.82%)
Jun 21, 2024 10.45 10.50 10.37 10.44 10,572,452 -0.28(-2.61%)
Jun 20, 2024 10.63 10.74 10.61 10.72 10,914,299 +0.16(+1.52%)
Jun 18, 2024 10.55 10.63 10.54 10.56 10,637,442 -0.03(-0.28%)
Jun 17, 2024 10.46 10.60 10.45 10.59 10,166,494 +0.18(+1.73%)
Jun 14, 2024 10.18 10.45 10.17 10.41 17,838,654 -0.19(-1.79%)
Jun 13, 2024 10.68 10.68 10.54 10.60 15,003,769 -0.17(-1.58%)
Jun 12, 2024 10.82 10.89 10.72 10.77 16,077,462 +0.04(+0.37%)
Jun 11, 2024 10.86 10.86 10.68 10.73 15,692,960 -0.32(-2.90%)
Jun 10, 2024 10.94 11.08 10.88 11.05 9,028,092 -0.02(-0.18%)
Jun 07, 2024 11.10 11.20 11.07 11.07 12,457,904 -0.05(-0.45%)
Jun 06, 2024 11.07 11.15 11.07 11.12 10,073,334 +0.10(+0.91%)
Jun 05, 2024 11.05 11.07 10.93 11.02 10,128,652 -0.07(-0.63%)
Jun 04, 2024 11.16 11.20 11.02 11.09 12,740,677 -0.32(-2.80%)
Jun 03, 2024 11.32 11.42 11.24 11.41 10,611,503 +0.06(+0.53%)
May 31, 2024 11.30 11.36 11.24 11.35 8,998,486 +0.09(+0.80%)
May 30, 2024 11.24 11.27 11.14 11.26 11,676,342 +0.28(+2.55%)
May 29, 2024 11.07 11.08 10.97 10.98 10,294,940 -0.27(-2.40%)
May 28, 2024 11.25 11.31 11.21 11.25 10,424,011 +0.17(+1.53%)
May 24, 2024 11.02 11.14 11.01 11.08 8,629,550 +0.17(+1.56%)
May 23, 2024 11.09 11.11 10.87 10.91 14,207,893 +0.07(+0.65%)
May 22, 2024 11.09 11.11 10.78 10.84 13,692,109 -0.33(-2.95%)
May 21, 2024 11.02 11.18 11.00 11.17 15,289,253 +0.15(+1.36%)
May 20, 2024 11.12 11.15 11.01 11.02 7,867,818 -0.10(-0.90%)
May 17, 2024 11.03 11.14 11.02 11.12 5,822,887 +0.18(+1.65%)
May 16, 2024 10.99 11.02 10.93 10.94 10,548,319 +0.00(+0.00%)
May 15, 2024 10.95 11.00 10.88 10.94 8,322,149 -0.10(-0.91%)
May 14, 2024 10.97 11.06 10.92 11.04 11,138,397 +0.20(+1.85%)
May 13, 2024 10.84 10.88 10.82 10.84 7,211,957 +0.05(+0.46%)
May 10, 2024 10.82 10.85 10.78 10.79 12,062,560 +0.01(+0.09%)
May 09, 2024 10.71 10.79 10.70 10.78 8,629,388 +0.06(+0.56%)
May 08, 2024 10.61 10.73 10.58 10.72 13,407,622 +0.10(+0.94%)
May 07, 2024 10.64 10.69 10.60 10.62 15,378,009 +0.23(+2.21%)
May 06, 2024 10.39 10.45 10.35 10.39 6,080,852 +0.13(+1.27%)
May 03, 2024 10.19 10.29 10.15 10.26 21,807,126 +0.01(+0.10%)
May 02, 2024 10.26 10.30 10.15 10.25 16,068,752 -0.02(-0.19%)
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.