Skip to main content

Barclays Plc ADR (NY: BCS )

7.790 -0.050 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 7.900 7.910 7.640 7.790 5,758,178 -0.05(-0.64%)
May 19, 2022 7.720 7.880 7.710 7.840 8,820,421 +0.11(+1.42%)
May 18, 2022 7.820 7.880 7.700 7.730 5,510,069 -0.23(-2.89%)
May 17, 2022 7.890 7.970 7.850 7.960 6,810,225 +0.33(+4.33%)
May 16, 2022 7.570 7.685 7.530 7.630 8,631,777 +0.13(+1.73%)
May 13, 2022 7.380 7.515 7.360 7.500 5,562,280 +0.26(+3.59%)
May 12, 2022 7.190 7.340 7.100 7.240 15,769,604 +0.09(+1.26%)
May 11, 2022 7.350 7.467 7.140 7.150 7,925,229 -0.10(-1.38%)
May 10, 2022 7.410 7.420 7.131 7.250 10,691,468 -0.11(-1.49%)
May 09, 2022 7.370 7.450 7.295 7.360 9,869,856 -0.14(-1.87%)
May 06, 2022 7.500 7.560 7.400 7.500 10,151,069 -0.08(-1.06%)
May 05, 2022 7.630 7.670 7.484 7.580 12,991,395 -0.33(-4.17%)
May 04, 2022 7.690 7.915 7.645 7.910 11,552,918 +0.16(+2.06%)
May 03, 2022 7.680 7.770 7.655 7.750 8,680,712 +0.27(+3.61%)
May 02, 2022 7.470 7.520 7.320 7.480 7,658,797 +0.03(+0.40%)
Apr 29, 2022 7.580 7.640 7.430 7.450 9,630,787 -0.10(-1.32%)
Apr 28, 2022 7.500 7.580 7.345 7.550 6,334,677 +0.27(+3.71%)
Apr 27, 2022 7.260 7.325 7.193 7.280 13,165,402 -0.03(-0.41%)
Apr 26, 2022 7.480 7.550 7.295 7.310 16,267,982 -0.33(-4.32%)
Apr 25, 2022 7.520 7.660 7.405 7.640 11,364,585 +0.01(+0.13%)
Apr 22, 2022 7.720 7.740 7.603 7.630 10,696,312 -0.19(-2.43%)
Apr 21, 2022 7.980 8.030 7.820 7.820 7,201,659 -0.03(-0.38%)
Apr 20, 2022 7.940 7.985 7.810 7.850 7,392,028 +0.06(+0.77%)
Apr 19, 2022 7.650 7.790 7.640 7.790 9,622,185 +0.06(+0.78%)
Apr 18, 2022 7.620 7.780 7.610 7.730 4,699,617 +0.07(+0.91%)
Apr 14, 2022 7.750 7.787 7.640 7.660 10,532,925 -0.06(-0.78%)
Apr 13, 2022 7.560 7.730 7.530 7.720 7,668,318 +0.18(+2.39%)
Apr 12, 2022 7.610 7.670 7.510 7.540 8,602,674 -0.10(-1.31%)
Apr 11, 2022 7.700 7.810 7.620 7.640 9,995,498 -0.03(-0.39%)
Apr 08, 2022 7.620 7.720 7.600 7.670 8,843,772 +0.06(+0.79%)
Apr 07, 2022 7.600 7.650 7.455 7.610 13,641,445 -0.05(-0.65%)
Apr 06, 2022 7.630 7.740 7.535 7.660 12,985,284 -0.09(-1.16%)
Apr 05, 2022 7.780 7.885 7.740 7.750 9,744,544 -0.08(-1.02%)
Apr 04, 2022 7.790 7.900 7.730 7.830 18,613,402 -0.12(-1.51%)
Apr 01, 2022 7.930 7.950 7.800 7.950 24,509,586 +0.05(+0.63%)
Mar 31, 2022 8.000 8.050 7.885 7.900 23,999,864 -0.19(-2.35%)
Mar 30, 2022 8.270 8.280 8.070 8.090 14,777,168 -0.29(-3.46%)
Mar 29, 2022 8.350 8.420 8.255 8.380 17,948,544 +0.29(+3.58%)
Mar 28, 2022 8.740 8.750 8.010 8.090 39,495,896 -0.96(-10.61%)
Mar 25, 2022 9.000 9.060 8.955 9.050 6,325,196 -0.02(-0.22%)
Mar 24, 2022 9.040 9.110 8.980 9.070 3,419,601 -0.03(-0.33%)
Mar 23, 2022 9.170 9.220 9.072 9.100 4,307,753 -0.20(-2.15%)
Mar 22, 2022 9.220 9.365 9.200 9.300 9,037,488 +0.25(+2.76%)
Mar 21, 2022 9.070 9.120 9.000 9.050 6,012,405 -0.16(-1.74%)
Mar 18, 2022 9.070 9.210 9.022 9.210 7,320,838 -0.04(-0.43%)
Mar 17, 2022 9.140 9.270 9.030 9.250 8,317,277 -0.07(-0.75%)
Mar 16, 2022 9.100 9.335 9.080 9.320 7,336,590 +0.38(+4.25%)
Mar 15, 2022 8.970 9.030 8.800 8.940 9,751,492 +0.07(+0.79%)
Mar 14, 2022 8.860 9.050 8.795 8.870 10,167,952 +0.45(+5.34%)
Mar 11, 2022 8.630 8.690 8.420 8.420 5,050,474 -0.03(-0.36%)
Mar 10, 2022 8.470 8.586 8.350 8.450 7,256,806 -0.21(-2.42%)
Mar 09, 2022 8.610 8.750 8.575 8.660 8,509,256 +0.38(+4.59%)
Mar 08, 2022 8.280 8.560 8.095 8.280 15,065,780 +0.34(+4.28%)
Mar 07, 2022 8.220 8.310 7.880 7.940 12,393,219 -0.44(-5.25%)
Mar 04, 2022 8.660 8.660 8.290 8.380 12,397,735 -0.75(-8.21%)
Mar 03, 2022 9.410 9.430 9.105 9.130 6,846,653 -0.50(-5.19%)
Mar 02, 2022 9.600 9.660 9.495 9.630 6,782,277 +0.32(+3.44%)
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.