Barclays Plc ADR (NY: BCS )

13.30 +0.09 (+0.68%)

Streaming Delayed Price Updated: 1:22 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	13.14	13.22	13.09	13.21	12,471,708	+0.25(+1.93%)
Nov 14, 2024	13.16	13.19	12.91	12.96	11,754,910	-0.25(-1.89%)
Nov 13, 2024	13.39	13.40	13.19	13.21	8,170,618	-0.01(-0.08%)
Nov 12, 2024	13.36	13.37	13.13	13.22	10,920,411	-0.26(-1.93%)
Nov 11, 2024	13.41	13.57	13.39	13.48	8,739,233	+0.39(+2.98%)
Nov 08, 2024	13.13	13.16	12.99	13.09	9,045,904	-0.18(-1.36%)
Nov 07, 2024	13.47	13.48	13.20	13.27	8,243,413	-0.22(-1.63%)
Nov 06, 2024	13.10	13.50	13.06	13.49	14,333,556	+0.63(+4.90%)
Nov 05, 2024	12.76	12.90	12.74	12.86	7,801,989	+0.18(+1.42%)
Nov 04, 2024	12.88	12.89	12.67	12.68	10,117,219	+0.15(+1.20%)
Nov 01, 2024	12.64	12.72	12.52	12.53	10,123,255	+0.12(+0.97%)
Oct 31, 2024	12.68	12.71	12.34	12.41	13,122,895	-0.29(-2.28%)
Oct 30, 2024	12.69	12.99	12.62	12.70	10,030,983	+0.15(+1.20%)
Oct 29, 2024	12.61	12.65	12.51	12.55	10,311,193	-0.13(-1.03%)
Oct 28, 2024	12.45	12.73	12.43	12.68	9,169,820	+0.09(+0.71%)
Oct 25, 2024	12.90	12.97	12.57	12.59	9,212,062	-0.59(-4.48%)
Oct 24, 2024	13.09	13.20	12.97	13.18	11,843,299	+0.71(+5.69%)
Oct 23, 2024	12.51	12.58	12.39	12.47	11,386,471	-0.28(-2.20%)
Oct 22, 2024	12.62	12.76	12.59	12.75	8,913,610	+0.14(+1.11%)
Oct 21, 2024	12.78	12.81	12.58	12.61	7,987,315	-0.23(-1.79%)
Oct 18, 2024	12.82	12.87	12.71	12.84	9,332,688	-0.10(-0.77%)
Oct 17, 2024	12.75	12.96	12.72	12.94	14,796,118	+0.42(+3.35%)
Oct 16, 2024	12.42	12.57	12.41	12.52	12,047,715	+0.23(+1.87%)
Oct 15, 2024	12.37	12.44	12.28	12.29	11,801,032	-0.06(-0.49%)
Oct 14, 2024	12.27	12.38	12.23	12.35	6,906,603	-0.10(-0.80%)
Oct 11, 2024	12.21	12.48	12.21	12.45	9,245,412	+0.19(+1.55%)
Oct 10, 2024	12.29	12.30	12.19	12.26	8,384,274	+0.07(+0.57%)
Oct 09, 2024	12.07	12.23	12.05	12.19	6,127,622	+0.07(+0.58%)
Oct 08, 2024	12.16	12.17	12.03	12.12	8,261,582	+0.00(+0.00%)
Oct 07, 2024	12.09	12.16	12.04	12.12	10,427,775	+0.05(+0.41%)
Oct 04, 2024	11.97	12.10	11.94	12.07	9,382,730	+0.43(+3.69%)
Oct 03, 2024	11.58	11.69	11.47	11.64	9,916,209	-0.15(-1.27%)
Oct 02, 2024	11.78	11.87	11.74	11.79	11,549,186	+0.02(+0.17%)
Oct 01, 2024	12.13	12.13	11.74	11.77	16,958,322	-0.38(-3.13%)
Sep 30, 2024	12.15	12.20	12.05	12.15	8,062,850	-0.15(-1.22%)
Sep 27, 2024	12.33	12.40	12.28	12.30	6,632,240	-0.05(-0.40%)
Sep 26, 2024	12.28	12.39	12.21	12.35	11,713,586	+0.38(+3.17%)
Sep 25, 2024	12.20	12.21	11.96	11.97	8,378,250	-0.25(-2.05%)
Sep 24, 2024	12.23	12.29	12.15	12.22	8,107,320	+0.19(+1.58%)
Sep 23, 2024	12.05	12.12	12.00	12.03	10,040,196	-0.19(-1.55%)
Sep 20, 2024	12.24	12.24	12.09	12.22	14,706,043	-0.03(-0.24%)
Sep 19, 2024	12.10	12.28	12.01	12.25	16,640,188	+0.30(+2.51%)
Sep 18, 2024	11.99	12.15	11.88	11.95	15,363,879	+0.04(+0.34%)
Sep 17, 2024	11.98	12.02	11.86	11.91	15,249,616	+0.06(+0.51%)
Sep 16, 2024	11.76	11.88	11.73	11.85	14,553,107	+0.11(+0.94%)
Sep 13, 2024	11.65	11.77	11.64	11.74	24,114,268	+0.18(+1.56%)
Sep 12, 2024	11.52	11.61	11.42	11.56	20,542,606	+0.07(+0.61%)
Sep 11, 2024	11.42	11.51	11.22	11.49	28,222,416	-0.02(-0.17%)
Sep 10, 2024	11.76	11.77	11.32	11.51	27,349,064	-0.28(-2.37%)
Sep 09, 2024	11.75	11.88	11.74	11.79	13,836,823	+0.24(+2.08%)
Sep 06, 2024	12.00	12.06	11.52	11.55	31,590,452	-0.57(-4.70%)
Sep 05, 2024	12.17	12.21	12.02	12.12	28,224,788	+0.38(+3.24%)
Sep 04, 2024	11.83	11.90	11.72	11.74	24,428,626	+0.01(+0.09%)

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.