Skip to main content

Barclays Plc ADR (NY: BCS )

13.54 -0.06 (-0.44%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 13.68 13.68 13.46 13.54 9,795,807 -0.06(-0.44%)
Dec 05, 2024 13.60 13.71 13.57 13.60 9,431,383 +0.22(+1.64%)
Dec 04, 2024 13.45 13.46 13.30 13.38 8,678,488 -0.07(-0.52%)
Dec 03, 2024 13.51 13.54 13.42 13.45 7,375,391 +0.09(+0.67%)
Dec 02, 2024 13.46 13.49 13.26 13.36 8,851,811 -0.12(-0.89%)
Nov 29, 2024 13.43 13.52 13.37 13.48 8,141,632 +0.25(+1.89%)
Nov 27, 2024 13.16 13.27 13.16 13.23 8,522,777 +0.09(+0.68%)
Nov 26, 2024 13.26 13.29 13.12 13.14 8,173,800 -0.21(-1.57%)
Nov 25, 2024 13.34 13.43 13.29 13.35 9,494,837 +0.38(+2.93%)
Nov 22, 2024 12.88 13.04 12.84 12.97 12,732,932 -0.35(-2.63%)
Nov 21, 2024 13.20 13.41 13.15 13.32 16,163,071 +0.08(+0.60%)
Nov 20, 2024 13.21 13.26 13.09 13.24 9,058,720 +0.16(+1.22%)
Nov 19, 2024 12.96 13.11 12.93 13.08 6,432,688 -0.18(-1.36%)
Nov 18, 2024 13.20 13.32 13.16 13.26 8,532,511 +0.05(+0.38%)
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 11,843,549 +0.71(+5.69%)
Oct 23, 2024 12.51 12.58 12.39 12.47 11,386,520 -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 9,382,828 +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%)
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.