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

Barclays Plc ADR (NY: BCS )

12.22 -0.03 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 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 (%)
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%)
Sep 03, 2024 11.84 11.90 11.68 11.73 17,823,676 -0.44(-3.62%)
Aug 30, 2024 12.06 12.18 12.03 12.17 8,887,596 +0.11(+0.91%)
Aug 29, 2024 12.05 12.11 11.93 12.06 10,841,950 +0.19(+1.60%)
Aug 28, 2024 11.88 11.98 11.83 11.87 15,384,877 -0.58(-4.66%)
Aug 27, 2024 12.15 12.49 12.15 12.45 20,844,246 +0.24(+1.97%)
Aug 26, 2024 12.19 12.27 12.15 12.21 7,992,635 -0.01(-0.08%)
Aug 23, 2024 11.99 12.25 11.99 12.22 9,318,753 +0.32(+2.69%)
Aug 22, 2024 11.90 11.94 11.82 11.90 11,658,797 +0.03(+0.25%)
Aug 21, 2024 11.87 11.89 11.76 11.87 13,519,700 +0.05(+0.42%)
Aug 20, 2024 11.83 11.86 11.78 11.82 12,074,007 -0.16(-1.34%)
Aug 19, 2024 11.88 11.99 11.88 11.98 10,807,089 +0.11(+0.93%)
Aug 16, 2024 11.71 11.89 11.71 11.87 9,924,288 +0.16(+1.36%)
Aug 15, 2024 11.66 11.79 11.59 11.71 13,860,931 +0.39(+3.49%)
Aug 14, 2024 11.28 11.36 11.28 11.32 9,329,956 +0.06(+0.53%)
Aug 13, 2024 11.09 11.28 11.07 11.26 15,353,584 +0.17(+1.51%)
Aug 12, 2024 11.15 11.22 11.08 11.09 13,383,847 -0.03(-0.27%)
Aug 09, 2024 10.93 11.12 10.91 11.12 16,773,841 +0.26(+2.36%)
Aug 08, 2024 10.84 10.89 10.78 10.86 14,228,926 +0.16(+1.48%)
Aug 07, 2024 10.95 10.98 10.62 10.70 18,000,212 +0.12(+1.12%)
Aug 06, 2024 10.39 10.67 10.35 10.59 20,206,798 +0.13(+1.23%)
Aug 05, 2024 10.19 10.61 10.10 10.46 30,763,206 -0.14(-1.30%)
Aug 02, 2024 10.73 10.74 10.48 10.60 16,238,571 -0.57(-5.13%)
Aug 01, 2024 11.75 11.76 11.10 11.17 14,901,741 -0.60(-5.12%)
Jul 31, 2024 11.80 11.92 11.75 11.77 15,141,250 -0.07(-0.58%)
Jul 30, 2024 11.79 11.91 11.78 11.84 13,698,048 +0.05(+0.42%)
Jul 29, 2024 11.91 11.93 11.74 11.79 11,515,857 -0.04(-0.33%)
Jul 26, 2024 11.74 11.86 11.71 11.83 11,567,891 +0.23(+1.96%)
Jul 25, 2024 11.55 11.72 11.51 11.60 8,181,783 +0.05(+0.43%)
Jul 24, 2024 11.74 11.77 11.55 11.55 9,479,115 -0.25(-2.09%)
Jul 23, 2024 11.75 11.82 11.74 11.80 8,980,428 -0.04(-0.33%)
Jul 22, 2024 11.78 11.84 11.72 11.84 6,710,545 +0.14(+1.18%)
Jul 19, 2024 11.70 11.82 11.64 11.70 13,177,212 +0.11(+0.94%)
Jul 18, 2024 11.86 11.90 11.53 11.59 14,243,145 -0.28(-2.33%)
Jul 17, 2024 11.91 11.96 11.81 11.87 13,724,858 +0.12(+1.01%)
Jul 16, 2024 11.56 11.75 11.54 11.75 7,839,414 +0.16(+1.36%)
Jul 15, 2024 11.48 11.61 11.48 11.59 10,869,034 +0.14(+1.21%)
Jul 12, 2024 11.45 11.49 11.39 11.45 8,765,844 +0.01(+0.09%)
Jul 11, 2024 11.33 11.44 11.30 11.44 10,057,583 +0.19(+1.67%)
Jul 10, 2024 11.13 11.26 11.09 11.26 11,520,433 +0.23(+2.06%)
Jul 09, 2024 10.98 11.10 10.96 11.03 9,887,972 -0.31(-2.70%)
Jul 08, 2024 11.36 11.42 11.24 11.34 10,902,734 +0.11(+0.97%)
Jul 05, 2024 11.30 11.32 11.14 11.23 9,035,177 +0.19(+1.70%)
Jul 03, 2024 10.99 11.08 10.99 11.04 6,617,474 +0.29(+2.66%)
Jul 02, 2024 10.65 10.75 10.60 10.75 8,218,765 +0.02(+0.18%)
Jul 01, 2024 10.72 10.79 10.67 10.73 10,910,864 +0.16(+1.49%)
Jun 28, 2024 10.52 10.60 10.51 10.58 10,093,081 +0.03(+0.28%)
Jun 27, 2024 10.59 10.65 10.50 10.55 12,556,747 +0.17(+1.62%)
Jun 26, 2024 10.33 10.39 10.31 10.38 10,191,979 -0.03(-0.28%)
Jun 25, 2024 10.42 10.45 10.36 10.41 7,924,888 -0.09(-0.85%)
Jun 24, 2024 10.47 10.53 10.43 10.50 7,984,629 +0.19(+1.82%)
Jun 21, 2024 10.32 10.37 10.24 10.31 10,706,966 -0.28(-2.61%)
Jun 20, 2024 10.50 10.61 10.47 10.59 11,053,162 +0.16(+1.52%)
Jun 18, 2024 10.42 10.50 10.41 10.43 10,772,783 -0.03(-0.28%)
Jun 17, 2024 10.33 10.47 10.31 10.46 10,295,843 +0.18(+1.73%)
Jun 14, 2024 10.05 10.31 10.04 10.28 18,065,616 -0.19(-1.79%)
Jun 13, 2024 10.55 10.55 10.41 10.47 15,194,663 -0.17(-1.58%)
Jun 12, 2024 10.68 10.75 10.59 10.63 16,282,017 +0.04(+0.37%)
Jun 11, 2024 10.72 10.72 10.55 10.60 15,892,623 -0.32(-2.90%)
Jun 10, 2024 10.80 10.94 10.74 10.91 9,142,957 -0.02(-0.18%)
Jun 07, 2024 10.96 11.06 10.93 10.93 12,616,407 -0.05(-0.45%)
Jun 06, 2024 10.93 11.01 10.93 10.98 10,201,498 +0.10(+0.91%)
Jun 05, 2024 10.91 10.93 10.79 10.88 10,257,520 -0.07(-0.63%)
Jun 04, 2024 11.02 11.06 10.88 10.95 12,902,778 -0.32(-2.80%)
Jun 03, 2024 11.18 11.28 11.10 11.27 10,746,514 +0.06(+0.53%)
May 31, 2024 11.16 11.22 11.10 11.21 9,112,974 +0.09(+0.80%)
May 30, 2024 11.10 11.13 11.01 11.12 11,824,901 +0.28(+2.55%)
May 29, 2024 10.93 10.94 10.83 10.84 10,425,923 -0.27(-2.40%)
May 28, 2024 11.11 11.17 11.07 11.11 10,556,636 +0.17(+1.53%)
May 24, 2024 10.88 11.00 10.87 10.94 8,739,344 +0.17(+1.56%)
May 23, 2024 10.95 10.97 10.73 10.77 14,388,661 +0.07(+0.65%)
May 22, 2024 10.95 10.97 10.64 10.70 13,866,315 -0.33(-2.95%)
May 21, 2024 10.88 11.04 10.86 11.03 15,483,779 +0.15(+1.36%)
May 20, 2024 10.98 11.01 10.87 10.88 7,967,921 -0.10(-0.90%)
May 17, 2024 10.89 11.00 10.88 10.98 5,896,972 +0.18(+1.64%)
May 16, 2024 10.85 10.88 10.79 10.80 10,682,526 +0.00(+0.00%)
May 15, 2024 10.81 10.86 10.75 10.80 8,428,032 -0.10(-0.91%)
May 14, 2024 10.83 10.93 10.78 10.90 11,280,112 +0.20(+1.85%)
May 13, 2024 10.70 10.74 10.68 10.70 7,303,715 +0.05(+0.46%)
May 10, 2024 10.68 10.71 10.64 10.65 12,216,033 +0.01(+0.09%)
May 09, 2024 10.58 10.65 10.57 10.64 8,739,180 +0.06(+0.56%)
May 08, 2024 10.48 10.60 10.45 10.59 13,578,208 +0.10(+0.94%)
May 07, 2024 10.51 10.56 10.47 10.49 15,573,665 +0.23(+2.21%)
May 06, 2024 10.26 10.32 10.21 10.26 6,158,219 +0.13(+1.27%)
May 03, 2024 10.06 10.17 10.03 10.13 22,084,580 +0.01(+0.10%)
May 02, 2024 10.13 10.17 10.02 10.12 16,273,196 -0.02(-0.20%)
May 01, 2024 10.16 10.30 10.09 10.14 19,525,778 +0.03(+0.29%)
Apr 30, 2024 10.17 10.23 10.10 10.11 17,267,698 -0.05(-0.49%)
Apr 29, 2024 10.21 10.25 10.13 10.16 14,553,280 -0.13(-1.25%)
Apr 26, 2024 10.16 10.33 10.14 10.29 20,828,012 +0.06(+0.58%)
Apr 25, 2024 10.04 10.32 10.01 10.23 32,705,826 +0.75(+7.92%)
Apr 24, 2024 9.509 9.524 9.430 9.479 19,458,720 -0.10(-1.03%)
Apr 23, 2024 9.470 9.588 9.430 9.578 21,012,206 +0.18(+1.89%)
Apr 22, 2024 9.302 9.420 9.282 9.400 13,890,582 +0.17(+1.82%)
Apr 19, 2024 9.163 9.252 9.139 9.233 16,509,069 +0.11(+1.19%)
Apr 18, 2024 9.055 9.193 9.030 9.124 22,009,384 +0.14(+1.54%)
Apr 17, 2024 8.976 9.055 8.917 8.986 17,042,610 +0.10(+1.11%)
Apr 16, 2024 8.936 8.971 8.838 8.887 21,723,578 -0.16(-1.75%)
Apr 15, 2024 9.173 9.258 9.005 9.045 19,322,414 -0.02(-0.22%)
Apr 12, 2024 9.144 9.213 9.050 9.065 22,002,770 -0.18(-1.92%)
Apr 11, 2024 9.292 9.302 9.154 9.242 19,773,188 -0.23(-2.40%)
Apr 10, 2024 9.489 9.598 9.410 9.470 22,928,260 -0.14(-1.44%)
Apr 09, 2024 9.786 9.815 9.529 9.608 20,618,522 -0.14(-1.42%)
Apr 08, 2024 9.697 9.810 9.697 9.746 20,963,866 +0.13(+1.33%)
Apr 05, 2024 9.588 9.652 9.509 9.618 25,194,970 +0.03(+0.31%)
Apr 04, 2024 9.825 9.855 9.578 9.588 26,115,328 +0.06(+0.62%)
Apr 03, 2024 9.351 9.578 9.351 9.529 19,672,210 +0.23(+2.44%)
Apr 02, 2024 9.272 9.331 9.233 9.302 25,882,856 +0.13(+1.40%)
Apr 01, 2024 9.312 9.361 9.134 9.173 17,645,326 -0.16(-1.69%)
Mar 28, 2024 9.341 9.316 9.316 9.331 22,648,004 +0.03(+0.32%)
Mar 27, 2024 9.163 9.302 9.163 9.302 17,481,796 +0.17(+1.84%)
Mar 26, 2024 9.183 9.213 9.118 9.134 10,407,811 -0.01(-0.11%)
Mar 25, 2024 9.114 9.223 9.114 9.144 12,557,335 +0.01(+0.11%)
Mar 22, 2024 9.223 9.258 9.114 9.134 13,830,370 -0.11(-1.18%)
Mar 21, 2024 9.223 9.361 9.213 9.242 20,846,178 +0.09(+0.97%)
Mar 20, 2024 8.907 9.154 8.892 9.154 16,053,709 +0.27(+3.00%)
Mar 19, 2024 8.897 8.966 8.877 8.887 12,286,062 -0.08(-0.88%)
Mar 18, 2024 9.005 9.025 8.956 8.966 11,933,845 -0.06(-0.66%)
Mar 15, 2024 9.005 9.114 8.996 9.025 17,449,758 +0.16(+1.78%)
Mar 14, 2024 9.055 9.084 8.828 8.867 19,587,596 -0.19(-2.07%)
Mar 13, 2024 9.015 9.134 9.009 9.055 15,091,439 -0.05(-0.54%)
Mar 12, 2024 9.065 9.134 9.005 9.104 15,151,463 +0.11(+1.21%)
Mar 11, 2024 8.907 8.996 8.897 8.996 14,973,448 +0.14(+1.56%)
Mar 08, 2024 8.917 8.971 8.818 8.857 16,074,243 -0.05(-0.55%)
Mar 07, 2024 8.788 8.907 8.778 8.907 14,671,916 +0.16(+1.81%)
Mar 06, 2024 8.759 8.768 8.665 8.749 19,124,888 +0.14(+1.61%)
Mar 05, 2024 8.531 8.699 8.522 8.610 16,468,327 +0.01(+0.11%)
Mar 04, 2024 8.561 8.670 8.561 8.601 14,017,325 +0.05(+0.58%)
Mar 01, 2024 8.571 8.601 8.462 8.551 15,464,282 +0.16(+1.88%)
Feb 29, 2024 8.413 8.443 8.265 8.393 15,489,395 +0.14(+1.64%)
Feb 28, 2024 8.306 8.330 8.239 8.258 16,786,936 +0.07(+0.82%)
Feb 27, 2024 8.220 8.248 8.172 8.191 12,331,885 +0.04(+0.47%)
Feb 26, 2024 8.201 8.229 8.095 8.153 18,445,036 +0.02(+0.24%)
Feb 23, 2024 8.095 8.143 8.052 8.134 16,157,449 +0.04(+0.47%)
Feb 22, 2024 7.980 8.114 7.961 8.095 19,732,020 +0.01(+0.12%)
Feb 21, 2024 7.971 8.086 7.933 8.086 21,391,372 +0.08(+0.96%)
Feb 20, 2024 7.846 8.028 7.827 8.009 25,346,478 +0.86(+12.05%)
Feb 16, 2024 7.177 7.215 7.119 7.148 15,654,185 +0.10(+1.36%)
Feb 15, 2024 6.928 7.081 6.928 7.052 15,610,836 +0.12(+1.80%)
Feb 14, 2024 6.928 6.966 6.890 6.928 10,651,393 +0.11(+1.69%)
Feb 13, 2024 6.909 6.918 6.765 6.813 16,050,759 -0.19(-2.73%)
Feb 12, 2024 6.947 7.071 6.947 7.004 11,159,628 +0.00(+0.00%)
Feb 09, 2024 7.004 7.024 6.947 7.004 7,882,230 -0.03(-0.41%)
Feb 08, 2024 7.071 7.091 6.976 7.033 6,591,116 -0.08(-1.08%)
Feb 07, 2024 7.129 7.148 7.005 7.110 11,549,092 -0.07(-0.93%)
Feb 06, 2024 7.138 7.186 7.119 7.177 9,745,582 +0.08(+1.08%)
Feb 05, 2024 7.177 7.205 7.062 7.100 12,695,321 -0.27(-3.64%)
Feb 02, 2024 7.425 7.449 7.330 7.368 22,475,342 +0.05(+0.65%)
Feb 01, 2024 7.330 7.368 7.148 7.320 26,663,076 +0.11(+1.46%)
Jan 31, 2024 7.397 7.444 7.215 7.215 24,274,798 -0.21(-2.83%)
Jan 30, 2024 7.349 7.454 7.349 7.425 16,376,359 +0.10(+1.31%)
Jan 29, 2024 7.282 7.339 7.215 7.330 16,490,016 -0.06(-0.78%)
Jan 26, 2024 7.368 7.406 7.320 7.387 20,328,864 +0.17(+2.39%)
Jan 25, 2024 7.253 7.282 7.138 7.215 22,579,360 -0.04(-0.53%)
Jan 24, 2024 7.311 7.330 7.244 7.253 20,142,632 +0.00(+0.00%)
Jan 23, 2024 7.234 7.277 7.177 7.253 17,646,512 +0.10(+1.34%)
Jan 22, 2024 7.110 7.205 7.100 7.158 16,043,972 +0.11(+1.63%)
Jan 19, 2024 6.947 7.052 6.918 7.043 18,100,538 +0.07(+0.96%)
Jan 18, 2024 6.966 6.991 6.894 6.976 17,932,540 +0.07(+0.97%)
Jan 17, 2024 6.870 6.937 6.851 6.909 18,121,204 -0.05(-0.69%)
Jan 16, 2024 7.004 7.014 6.918 6.957 20,998,912 -0.24(-3.32%)
Jan 12, 2024 7.320 7.368 7.148 7.196 29,129,110 +0.00(+0.00%)
Jan 11, 2024 7.330 7.354 7.148 7.196 27,527,104 -0.39(-5.17%)
Jan 10, 2024 7.569 7.607 7.531 7.588 22,446,808 +0.03(+0.38%)
Jan 09, 2024 7.636 7.655 7.540 7.559 23,308,936 -0.19(-2.47%)
Jan 08, 2024 7.665 7.760 7.626 7.751 22,592,908 +0.07(+0.87%)
Jan 05, 2024 7.617 7.760 7.607 7.684 23,621,918 +0.09(+1.13%)
Jan 04, 2024 7.540 7.703 7.531 7.598 22,773,684 +0.07(+0.89%)
Jan 03, 2024 7.473 7.607 7.445 7.531 28,461,894 -0.05(-0.63%)
Jan 02, 2024 7.569 7.684 7.531 7.579 22,962,730 +0.04(+0.51%)
Dec 29, 2023 7.550 7.569 7.492 7.540 14,493,713 -0.01(-0.13%)
Dec 28, 2023 7.559 7.607 7.540 7.550 11,582,734 -0.06(-0.75%)
Dec 27, 2023 7.588 7.655 7.574 7.607 11,505,196 -0.02(-0.25%)
Dec 26, 2023 7.521 7.655 7.513 7.626 12,312,234 +0.10(+1.27%)
Dec 22, 2023 7.483 7.588 7.483 7.531 7,438,225 +0.11(+1.42%)
Dec 21, 2023 7.416 7.454 7.378 7.425 9,064,129 +0.09(+1.17%)
Dec 20, 2023 7.445 7.478 7.320 7.339 13,243,107 +0.05(+0.66%)
Dec 19, 2023 7.282 7.330 7.277 7.291 12,119,787 +0.13(+1.87%)
Dec 18, 2023 7.215 7.220 7.138 7.158 7,460,665 +0.00(+0.00%)
Dec 15, 2023 7.224 7.282 7.158 7.158 12,039,695 -0.29(-3.86%)
Dec 14, 2023 7.349 7.588 7.320 7.445 29,586,564 +0.32(+4.43%)
Dec 13, 2023 6.890 7.138 6.842 7.129 22,028,754 +0.19(+2.76%)
Dec 12, 2023 6.937 6.957 6.880 6.937 16,518,435 -0.04(-0.55%)
Dec 11, 2023 6.966 6.995 6.923 6.976 18,170,116 -0.05(-0.68%)
Dec 08, 2023 6.909 7.033 6.899 7.024 18,297,280 +0.17(+2.51%)
Dec 07, 2023 6.775 6.861 6.756 6.851 15,165,374 +0.09(+1.27%)
Dec 06, 2023 6.794 6.890 6.756 6.765 20,080,142 +0.03(+0.43%)
Dec 05, 2023 6.803 6.823 6.717 6.736 20,831,682 -0.04(-0.57%)
Dec 04, 2023 6.966 7.043 6.756 6.775 37,974,736 -0.31(-4.32%)
Dec 01, 2023 6.909 7.100 6.890 7.081 19,728,236 +0.17(+2.49%)
Nov 30, 2023 6.909 6.947 6.851 6.909 19,231,814 +0.00(+0.00%)
Nov 29, 2023 6.842 6.966 6.832 6.909 18,425,852 +0.06(+0.84%)
Nov 28, 2023 6.842 6.870 6.806 6.851 8,653,170 +0.02(+0.28%)
Nov 27, 2023 6.861 6.890 6.794 6.832 16,554,175 -0.08(-1.11%)
Nov 24, 2023 6.851 6.928 6.832 6.909 5,342,623 +0.14(+2.12%)
Nov 22, 2023 6.756 6.775 6.727 6.765 13,992,653 -0.06(-0.84%)
Nov 21, 2023 6.813 6.870 6.789 6.823 8,795,826 -0.05(-0.70%)
Nov 20, 2023 6.823 6.870 6.818 6.870 10,209,705 -0.02(-0.28%)
Nov 17, 2023 6.803 6.909 6.775 6.890 11,367,461 +0.25(+3.75%)
Nov 16, 2023 6.631 6.660 6.612 6.641 13,918,967 -0.05(-0.72%)
Nov 15, 2023 6.717 6.746 6.679 6.689 13,998,651 +0.08(+1.16%)
Nov 14, 2023 6.545 6.660 6.536 6.612 12,156,799 +0.19(+2.98%)
Nov 13, 2023 6.411 6.459 6.392 6.421 8,888,744 +0.00(+0.00%)
Nov 10, 2023 6.344 6.440 6.296 6.421 13,711,098 +0.05(+0.75%)
Nov 09, 2023 6.449 6.488 6.354 6.373 12,482,356 -0.02(-0.30%)
Nov 08, 2023 6.411 6.459 6.382 6.392 9,328,817 -0.01(-0.15%)
Nov 07, 2023 6.430 6.445 6.382 6.402 6,659,508 -0.06(-0.89%)
Nov 06, 2023 6.564 6.574 6.440 6.459 14,228,645 -0.03(-0.44%)
Nov 03, 2023 6.421 6.526 6.421 6.488 14,685,447 +0.17(+2.73%)
Nov 02, 2023 6.201 6.315 6.201 6.315 12,946,037 +0.26(+4.27%)
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.