Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barclays Plc ADR
(NY:
BCS
)
10.39
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
8.520
8.550
8.370
8.500
15,294,798
+0.14(+1.65%)
Feb 28, 2024
8.410
8.434
8.342
8.362
16,578,717
+0.07(+0.82%)
Feb 27, 2024
8.323
8.352
8.274
8.294
12,178,925
+0.04(+0.47%)
Feb 26, 2024
8.304
8.332
8.197
8.255
18,216,252
+0.02(+0.24%)
Feb 23, 2024
8.197
8.245
8.153
8.236
15,957,038
+0.04(+0.47%)
Feb 22, 2024
8.081
8.216
8.061
8.197
19,487,272
+0.01(+0.12%)
Feb 21, 2024
8.071
8.187
8.033
8.187
21,126,042
+0.08(+0.96%)
Feb 20, 2024
7.945
8.129
7.926
8.110
25,032,090
+0.87(+12.05%)
Feb 16, 2024
7.267
7.306
7.209
7.238
15,460,016
+0.10(+1.36%)
Feb 15, 2024
7.015
7.170
7.015
7.141
15,417,205
+0.13(+1.80%)
Feb 14, 2024
7.015
7.054
6.976
7.015
10,519,277
+0.12(+1.69%)
Feb 13, 2024
6.995
7.005
6.850
6.899
15,851,672
-0.19(-2.73%)
Feb 12, 2024
7.034
7.160
7.034
7.092
11,021,209
+0.00(+0.00%)
Feb 09, 2024
7.092
7.112
7.034
7.092
7,784,462
-0.03(-0.41%)
Feb 08, 2024
7.160
7.180
7.063
7.121
6,509,363
-0.08(-1.08%)
Feb 07, 2024
7.218
7.238
7.092
7.199
11,405,842
-0.07(-0.93%)
Feb 06, 2024
7.228
7.276
7.209
7.267
9,624,702
+0.08(+1.08%)
Feb 05, 2024
7.267
7.296
7.151
7.189
12,537,853
-0.27(-3.64%)
Feb 02, 2024
7.519
7.543
7.422
7.461
22,196,566
+0.05(+0.65%)
Feb 01, 2024
7.422
7.461
7.238
7.412
26,332,358
+0.11(+1.46%)
Jan 31, 2024
7.490
7.537
7.306
7.306
23,973,704
-0.21(-2.84%)
Jan 30, 2024
7.441
7.548
7.441
7.519
16,173,233
+0.10(+1.31%)
Jan 29, 2024
7.373
7.431
7.306
7.422
16,285,480
-0.06(-0.78%)
Jan 26, 2024
7.461
7.499
7.412
7.480
20,076,714
+0.17(+2.39%)
Jan 25, 2024
7.344
7.373
7.228
7.306
22,299,296
-0.04(-0.53%)
Jan 24, 2024
7.402
7.422
7.335
7.344
19,892,790
+0.00(+0.00%)
Jan 23, 2024
7.325
7.369
7.267
7.344
17,427,632
+0.10(+1.34%)
Jan 22, 2024
7.199
7.296
7.189
7.247
15,844,969
+0.12(+1.63%)
Jan 19, 2024
7.034
7.141
7.005
7.131
17,876,026
+0.07(+0.96%)
Jan 18, 2024
7.054
7.078
6.981
7.063
17,710,112
+0.07(+0.97%)
Jan 17, 2024
6.957
7.025
6.937
6.995
17,896,436
-0.05(-0.69%)
Jan 16, 2024
7.092
7.102
7.005
7.044
20,738,450
-0.24(-3.32%)
Jan 12, 2024
7.412
7.461
7.238
7.286
28,767,804
+0.00(+0.00%)
Jan 11, 2024
7.422
7.446
7.238
7.286
27,185,668
-0.40(-5.17%)
Jan 10, 2024
7.664
7.703
7.625
7.683
22,168,386
+0.03(+0.38%)
Jan 09, 2024
7.732
7.751
7.635
7.654
23,019,822
-0.19(-2.47%)
Jan 08, 2024
7.761
7.858
7.722
7.848
22,312,676
+0.07(+0.87%)
Jan 05, 2024
7.712
7.858
7.703
7.780
23,328,922
+0.09(+1.13%)
Jan 04, 2024
7.635
7.800
7.625
7.693
22,491,208
+0.07(+0.89%)
Jan 03, 2024
7.567
7.703
7.538
7.625
28,108,864
-0.05(-0.63%)
Jan 02, 2024
7.664
7.780
7.625
7.674
22,677,910
+0.04(+0.51%)
Dec 29, 2023
7.645
7.664
7.587
7.635
14,313,939
-0.01(-0.13%)
Dec 28, 2023
7.654
7.703
7.635
7.645
11,439,066
-0.06(-0.75%)
Dec 27, 2023
7.683
7.751
7.669
7.703
11,362,490
-0.02(-0.25%)
Dec 26, 2023
7.616
7.751
7.607
7.722
12,159,518
+0.10(+1.27%)
Dec 22, 2023
7.577
7.683
7.577
7.625
7,345,964
+0.11(+1.42%)
Dec 21, 2023
7.509
7.548
7.470
7.519
8,951,701
+0.09(+1.17%)
Dec 20, 2023
7.538
7.572
7.412
7.431
13,078,844
+0.05(+0.66%)
Dec 19, 2023
7.373
7.422
7.369
7.383
11,969,458
+0.14(+1.87%)
Dec 18, 2023
7.306
7.310
7.228
7.247
7,368,126
+0.00(+0.00%)
Dec 15, 2023
7.315
7.373
7.247
7.247
11,890,359
-0.29(-3.86%)
Dec 14, 2023
7.441
7.683
7.412
7.538
29,219,586
+0.32(+4.43%)
Dec 13, 2023
6.976
7.228
6.928
7.218
21,755,518
+0.19(+2.76%)
Dec 12, 2023
7.025
7.044
6.966
7.025
16,313,547
-0.04(-0.55%)
Dec 11, 2023
7.054
7.083
7.010
7.063
17,944,742
-0.05(-0.68%)
Dec 08, 2023
6.995
7.121
6.986
7.112
18,070,328
+0.17(+2.51%)
Dec 07, 2023
6.860
6.947
6.840
6.937
14,977,269
+0.09(+1.27%)
Dec 06, 2023
6.879
6.976
6.840
6.850
19,831,076
+0.03(+0.43%)
Dec 05, 2023
6.889
6.908
6.802
6.821
20,573,294
-0.04(-0.57%)
Dec 04, 2023
7.054
7.131
6.840
6.860
37,503,712
-0.31(-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
.