Barclays Plc ADR (NY: BCS )

8.500 +0.040 (+0.47%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 8.460 8.510 8.415 8.500 15,460,851 +0.04(+0.47%)
Feb 22, 2024 8.340 8.480 8.320 8.460 18,881,312 +0.01(+0.12%)
Feb 21, 2024 8.330 8.450 8.290 8.450 20,469,124 +0.08(+0.96%)
Feb 20, 2024 8.200 8.390 8.180 8.370 24,253,712 +0.90(+12.05%)
Feb 16, 2024 7.500 7.540 7.440 7.470 14,979,284 +0.10(+1.36%)
Feb 15, 2024 7.240 7.400 7.240 7.370 14,937,804 +0.13(+1.80%)
Feb 14, 2024 7.240 7.280 7.200 7.240 10,192,178 +0.12(+1.69%)
Feb 13, 2024 7.220 7.230 7.070 7.120 15,358,761 -0.20(-2.73%)
Feb 12, 2024 7.260 7.390 7.260 7.320 10,678,502 +0.00(+0.00%)
Feb 09, 2024 7.320 7.340 7.260 7.320 7,542,403 -0.03(-0.41%)
Feb 08, 2024 7.390 7.410 7.290 7.350 6,306,953 -0.08(-1.08%)
Feb 07, 2024 7.450 7.470 7.320 7.430 11,051,175 -0.07(-0.93%)
Feb 06, 2024 7.460 7.510 7.440 7.500 9,325,420 +0.08(+1.08%)
Feb 05, 2024 7.500 7.530 7.380 7.420 12,147,986 -0.28(-3.64%)
Feb 02, 2024 7.760 7.785 7.660 7.700 21,506,360 +0.05(+0.65%)
Feb 01, 2024 7.660 7.700 7.470 7.650 25,513,548 +0.11(+1.46%)
Jan 31, 2024 7.730 7.779 7.540 7.540 23,228,236 -0.22(-2.84%)
Jan 30, 2024 7.680 7.790 7.680 7.760 15,670,323 +0.10(+1.31%)
Jan 29, 2024 7.610 7.670 7.540 7.660 15,779,080 -0.06(-0.78%)
Jan 26, 2024 7.700 7.740 7.650 7.720 19,452,424 +0.18(+2.39%)
Jan 25, 2024 7.580 7.610 7.460 7.540 21,605,894 -0.04(-0.53%)
Jan 24, 2024 7.640 7.660 7.570 7.580 19,274,220 +0.00(+0.00%)
Jan 23, 2024 7.560 7.605 7.500 7.580 16,885,716 +0.10(+1.34%)
Jan 22, 2024 7.430 7.530 7.420 7.480 15,352,266 +0.12(+1.63%)
Jan 19, 2024 7.260 7.370 7.230 7.360 17,320,168 +0.07(+0.96%)
Jan 18, 2024 7.280 7.306 7.205 7.290 17,159,412 +0.07(+0.97%)
Jan 17, 2024 7.180 7.250 7.160 7.220 17,339,942 -0.05(-0.69%)
Jan 16, 2024 7.320 7.330 7.230 7.270 20,093,584 -0.25(-3.32%)
Jan 12, 2024 7.650 7.700 7.470 7.520 27,873,264 +0.00(+0.00%)
Jan 11, 2024 7.660 7.685 7.470 7.520 26,340,324 -0.41(-5.17%)
Jan 10, 2024 7.910 7.950 7.870 7.930 21,479,056 +0.03(+0.38%)
Jan 09, 2024 7.980 8.000 7.880 7.900 22,304,016 -0.20(-2.47%)
Jan 08, 2024 8.010 8.110 7.970 8.100 21,618,858 +0.07(+0.87%)
Jan 05, 2024 7.960 8.110 7.950 8.030 22,603,504 +0.09(+1.13%)
Jan 04, 2024 7.880 8.050 7.870 7.940 21,791,840 +0.07(+0.89%)
Jan 03, 2024 7.810 7.950 7.780 7.870 27,234,814 -0.05(-0.63%)
Jan 02, 2024 7.910 8.030 7.870 7.920 21,972,736 +0.04(+0.51%)
Dec 29, 2023 7.890 7.910 7.830 7.880 13,868,844 -0.01(-0.13%)
Dec 28, 2023 7.900 7.950 7.880 7.890 11,083,366 -0.06(-0.75%)
Dec 27, 2023 7.930 8.000 7.915 7.950 11,009,171 -0.02(-0.25%)
Dec 26, 2023 7.860 8.000 7.852 7.970 11,781,415 +0.10(+1.27%)
Dec 22, 2023 7.820 7.930 7.820 7.870 7,117,540 +0.11(+1.42%)
Dec 21, 2023 7.750 7.790 7.710 7.760 8,673,346 +0.09(+1.17%)
Dec 20, 2023 7.780 7.815 7.650 7.670 12,672,155 +0.05(+0.66%)
Dec 19, 2023 7.610 7.660 7.605 7.620 11,597,265 +0.14(+1.87%)
Dec 18, 2023 7.540 7.545 7.460 7.480 7,139,013 +0.00(+0.00%)
Dec 15, 2023 7.550 7.610 7.480 7.480 11,520,626 -0.30(-3.86%)
Dec 14, 2023 7.680 7.930 7.650 7.780 28,310,996 +0.33(+4.43%)
Dec 13, 2023 7.200 7.460 7.150 7.450 21,079,026 +0.20(+2.76%)
Dec 12, 2023 7.250 7.270 7.190 7.250 15,806,274 -0.04(-0.55%)
Dec 11, 2023 7.280 7.310 7.235 7.290 17,386,746 -0.05(-0.68%)
Dec 08, 2023 7.220 7.350 7.210 7.340 17,508,428 +0.18(+2.51%)
Dec 07, 2023 7.080 7.170 7.060 7.160 14,511,548 +0.09(+1.27%)
Dec 06, 2023 7.100 7.200 7.060 7.070 19,214,424 +0.03(+0.43%)
Dec 05, 2023 7.110 7.130 7.020 7.040 19,933,564 -0.04(-0.56%)
Dec 04, 2023 7.280 7.360 7.060 7.080 36,337,528 -0.32(-4.32%)
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.