Barclays Plc (NY: BCS )

9.560 USD -0.420 (-4.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 9.730 9.775 9.560 9.560 6,468,284 -0.42(-4.21%)
Jun 17, 2021 10.24 10.28 9.935 9.980 6,337,976 -0.22(-2.16%)
Jun 16, 2021 10.10 10.25 10.03 10.20 3,915,350 -0.06(-0.58%)
Jun 15, 2021 10.13 10.32 10.13 10.26 3,541,636 +0.02(+0.20%)
Jun 14, 2021 10.27 10.33 10.20 10.24 3,137,508 -0.08(-0.78%)
Jun 11, 2021 10.30 10.34 10.28 10.32 2,471,072 +0.08(+0.78%)
Jun 10, 2021 10.34 10.38 10.24 10.24 4,846,654 -0.06(-0.58%)
Jun 09, 2021 10.40 10.40 10.29 10.30 4,437,862 -0.33(-3.10%)
Jun 08, 2021 10.60 10.67 10.54 10.63 4,013,050 -0.11(-1.02%)
Jun 07, 2021 10.74 10.78 10.69 10.74 2,982,895 +0.12(+1.13%)
Jun 04, 2021 10.63 10.63 10.52 10.62 2,693,317 +0.01(+0.09%)
Jun 03, 2021 10.62 10.70 10.59 10.61 3,556,127 -0.12(-1.12%)
Jun 02, 2021 10.66 10.74 10.59 10.73 5,066,924 +0.07(+0.66%)
Jun 01, 2021 10.63 10.71 10.61 10.66 4,115,985 +0.08(+0.76%)
May 28, 2021 10.57 10.62 10.46 10.58 5,764,789 -0.05(-0.47%)
May 27, 2021 10.48 10.64 10.45 10.63 6,481,018 +0.32(+3.10%)
May 26, 2021 10.11 10.35 10.07 10.31 6,858,447 +0.13(+1.28%)
May 25, 2021 10.32 10.41 10.18 10.18 5,204,543 -0.18(-1.74%)
May 24, 2021 10.25 10.39 10.21 10.36 4,923,444 +0.07(+0.68%)
May 21, 2021 10.23 10.31 10.21 10.29 5,596,020 +0.01(+0.10%)
May 20, 2021 10.22 10.31 10.14 10.28 4,449,712 -0.02(-0.19%)
May 19, 2021 10.11 10.33 10.02 10.30 6,221,562 +0.02(+0.19%)
May 18, 2021 10.34 10.39 10.29 10.28 6,031,509 -0.06(-0.58%)
May 17, 2021 10.22 10.37 10.15 10.34 7,611,763 -0.05(-0.48%)
May 14, 2021 10.27 10.42 10.24 10.39 5,562,002 +0.20(+1.96%)
May 13, 2021 9.980 10.23 9.950 10.19 9,867,156 +0.10(+0.99%)
May 12, 2021 10.30 10.38 10.07 10.09 9,487,892 -0.24(-2.32%)
May 11, 2021 10.18 10.33 10.14 10.33 13,726,894 +0.00(+0.00%)
May 10, 2021 10.47 10.54 10.32 10.33 6,067,792 +0.07(+0.68%)
May 07, 2021 10.08 10.29 9.990 10.26 6,239,911 +0.29(+2.91%)
May 06, 2021 9.900 9.970 9.770 9.970 6,412,634 +0.13(+1.32%)
May 05, 2021 9.830 9.920 9.720 9.840 7,395,069 +0.19(+1.97%)
May 04, 2021 9.540 9.666 9.410 9.650 9,156,867 -0.02(-0.21%)
May 03, 2021 9.680 9.750 9.580 9.670 3,153,188 +0.10(+1.04%)
Apr 30, 2021 9.890 9.890 9.550 9.570 15,390,100 -1.11(-10.39%)
Apr 29, 2021 10.65 10.70 10.53 10.68 7,388,359 +0.05(+0.47%)
Apr 28, 2021 10.47 10.63 10.46 10.63 12,972,852 +0.07(+0.66%)
Apr 27, 2021 10.33 10.56 10.31 10.56 15,143,703 +0.27(+2.62%)
Apr 26, 2021 10.23 10.37 10.23 10.29 11,457,133 +0.17(+1.68%)
Apr 23, 2021 9.890 10.20 9.880 10.12 10,506,500 +0.12(+1.20%)
Apr 22, 2021 10.10 10.15 10.00 10.00 3,748,445 -0.18(-1.77%)
Apr 21, 2021 9.990 10.19 9.915 10.18 4,885,081 +0.05(+0.49%)
Apr 20, 2021 10.31 10.32 10.09 10.13 5,005,685 -0.31(-2.97%)
Apr 19, 2021 10.55 10.57 10.44 10.44 2,743,010 -0.06(-0.57%)
Apr 16, 2021 10.41 10.51 10.39 10.50 3,310,200 +0.23(+2.24%)
Apr 15, 2021 10.37 10.37 10.16 10.27 3,980,226 -0.04(-0.39%)
Apr 14, 2021 10.22 10.43 10.21 10.31 4,746,714 +0.06(+0.59%)
Apr 13, 2021 10.30 10.33 10.21 10.25 3,569,283 -0.10(-0.97%)
Apr 12, 2021 10.35 10.42 10.30 10.35 3,284,565 +0.14(+1.37%)
Apr 09, 2021 10.22 10.26 10.15 10.21 3,051,900 -0.13(-1.26%)
Apr 08, 2021 10.29 10.37 10.21 10.34 4,856,429 -0.02(-0.19%)
Apr 07, 2021 10.30 10.41 10.27 10.36 4,169,615 +0.10(+0.97%)
Apr 06, 2021 10.28 10.37 10.21 10.26 6,021,035 -0.07(-0.68%)
Apr 05, 2021 10.35 10.39 10.27 10.33 3,204,143 +0.14(+1.37%)
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.