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
)
10.62
+0.23 (+2.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2024
10.30
10.36
10.23
10.24
17,050,760
-0.05(-0.49%)
Apr 29, 2024
10.34
10.38
10.26
10.29
14,370,444
-0.13(-1.25%)
Apr 26, 2024
10.29
10.46
10.27
10.42
20,566,344
+0.06(+0.58%)
Apr 25, 2024
10.17
10.45
10.14
10.36
32,294,936
+0.76(+7.92%)
Apr 24, 2024
9.630
9.645
9.550
9.600
19,214,256
-0.10(-1.03%)
Apr 23, 2024
9.590
9.710
9.550
9.700
20,748,224
+0.18(+1.89%)
Apr 22, 2024
9.420
9.540
9.400
9.520
13,716,071
+0.17(+1.82%)
Apr 19, 2024
9.280
9.370
9.255
9.350
16,301,662
+0.11(+1.19%)
Apr 18, 2024
9.170
9.310
9.145
9.240
21,732,876
+0.14(+1.54%)
Apr 17, 2024
9.090
9.170
9.030
9.100
16,828,500
+0.10(+1.11%)
Apr 16, 2024
9.050
9.085
8.950
9.000
21,450,660
-0.16(-1.75%)
Apr 15, 2024
9.290
9.376
9.120
9.160
19,079,662
-0.02(-0.22%)
Apr 12, 2024
9.260
9.330
9.165
9.180
21,726,344
-0.18(-1.92%)
Apr 11, 2024
9.410
9.420
9.270
9.360
19,524,772
-0.23(-2.40%)
Apr 10, 2024
9.610
9.720
9.530
9.590
22,640,208
-0.14(-1.44%)
Apr 09, 2024
9.910
9.940
9.650
9.730
20,359,486
-0.14(-1.42%)
Apr 08, 2024
9.820
9.935
9.820
9.870
20,700,492
+0.13(+1.33%)
Apr 05, 2024
9.710
9.775
9.630
9.740
24,878,440
+0.03(+0.31%)
Apr 04, 2024
9.950
9.980
9.700
9.710
25,787,236
+0.06(+0.62%)
Apr 03, 2024
9.470
9.700
9.470
9.650
19,425,064
+0.23(+2.44%)
Apr 02, 2024
9.390
9.450
9.350
9.420
25,557,684
+0.13(+1.40%)
Apr 01, 2024
9.430
9.480
9.250
9.290
17,423,644
-0.16(-1.69%)
Mar 28, 2024
9.460
9.435
9.435
9.450
22,363,472
+0.03(+0.32%)
Mar 27, 2024
9.280
9.420
9.280
9.420
17,262,168
+0.17(+1.84%)
Mar 26, 2024
9.300
9.330
9.234
9.250
10,277,055
-0.01(-0.11%)
Mar 25, 2024
9.230
9.340
9.230
9.260
12,399,574
+0.01(+0.11%)
Mar 22, 2024
9.340
9.376
9.230
9.250
13,656,616
-0.11(-1.18%)
Mar 21, 2024
9.340
9.480
9.330
9.360
20,584,282
+0.09(+0.97%)
Mar 20, 2024
9.020
9.270
9.005
9.270
15,852,023
+0.27(+3.00%)
Mar 19, 2024
9.010
9.080
8.990
9.000
12,131,709
-0.08(-0.88%)
Mar 18, 2024
9.120
9.140
9.070
9.080
11,783,917
-0.06(-0.66%)
Mar 15, 2024
9.120
9.230
9.110
9.140
17,230,532
+0.16(+1.78%)
Mar 14, 2024
9.170
9.200
8.940
8.980
19,341,512
-0.19(-2.07%)
Mar 13, 2024
9.130
9.250
9.123
9.170
14,901,842
-0.05(-0.54%)
Mar 12, 2024
9.180
9.250
9.120
9.220
14,961,112
+0.11(+1.21%)
Mar 11, 2024
9.020
9.110
9.010
9.110
14,785,333
+0.14(+1.56%)
Mar 08, 2024
9.030
9.085
8.930
8.970
15,872,299
-0.05(-0.55%)
Mar 07, 2024
8.900
9.020
8.890
9.020
14,487,589
+0.16(+1.81%)
Mar 06, 2024
8.870
8.880
8.775
8.860
18,884,618
+0.14(+1.61%)
Mar 05, 2024
8.640
8.810
8.630
8.720
16,261,432
+0.01(+0.11%)
Mar 04, 2024
8.670
8.780
8.670
8.710
13,841,222
+0.05(+0.58%)
Mar 01, 2024
8.680
8.710
8.570
8.660
15,270,001
+0.16(+1.88%)
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%)
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
.