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 28, 2023
7.556
7.680
7.542
7.680
8,074,391
-0.10(-1.22%)
Apr 27, 2023
7.585
7.794
7.585
7.775
11,132,983
+0.53(+7.36%)
Apr 26, 2023
7.214
7.338
7.209
7.242
9,499,792
+0.18(+2.56%)
Apr 25, 2023
7.166
7.176
7.033
7.062
9,787,546
-0.30(-4.01%)
Apr 24, 2023
7.261
7.371
7.257
7.357
8,790,427
+0.10(+1.44%)
Apr 21, 2023
7.204
7.261
7.157
7.252
6,765,063
+0.00(+0.00%)
Apr 20, 2023
7.290
7.342
7.233
7.252
13,613,130
-0.17(-2.31%)
Apr 19, 2023
7.328
7.442
7.319
7.423
7,440,802
+0.03(+0.39%)
Apr 18, 2023
7.414
7.423
7.338
7.395
7,416,558
+0.04(+0.52%)
Apr 17, 2023
7.252
7.366
7.233
7.357
6,874,605
-0.10(-1.40%)
Apr 14, 2023
7.480
7.518
7.433
7.461
7,279,970
+0.16(+2.22%)
Apr 13, 2023
7.309
7.319
7.257
7.300
5,700,690
+0.08(+1.05%)
Apr 12, 2023
7.300
7.319
7.223
7.223
6,235,181
+0.03(+0.40%)
Apr 11, 2023
7.242
7.252
7.195
7.195
4,621,851
+0.00(+0.00%)
Apr 10, 2023
7.128
7.247
7.109
7.195
5,761,826
+0.01(+0.13%)
Apr 06, 2023
7.100
7.209
7.090
7.185
8,039,180
+0.14(+2.03%)
Apr 05, 2023
7.071
7.100
6.961
7.043
7,422,143
+0.07(+0.95%)
Apr 04, 2023
7.081
7.100
6.890
6.976
7,637,418
-0.04(-0.54%)
Apr 03, 2023
6.976
7.043
6.947
7.014
8,429,627
+0.17(+2.50%)
Mar 31, 2023
6.824
6.871
6.786
6.843
10,619,876
+0.10(+1.41%)
Mar 30, 2023
6.843
6.857
6.719
6.748
10,195,151
+0.12(+1.87%)
Mar 29, 2023
6.595
6.652
6.567
6.624
11,774,600
+0.23(+3.57%)
Mar 28, 2023
6.376
6.452
6.352
6.395
8,383,429
-0.03(-0.44%)
Mar 27, 2023
6.414
6.481
6.376
6.424
13,644,690
+0.14(+2.27%)
Mar 24, 2023
6.110
6.281
6.072
6.281
18,168,974
-0.05(-0.75%)
Mar 23, 2023
6.728
6.748
6.305
6.329
22,030,124
-0.20(-3.06%)
Mar 22, 2023
6.767
6.767
6.519
6.529
15,552,115
-0.07(-1.01%)
Mar 21, 2023
6.681
6.745
6.595
6.595
13,152,606
+0.25(+3.90%)
Mar 20, 2023
6.367
6.421
6.310
6.348
21,675,198
-0.08(-1.19%)
Mar 17, 2023
6.491
6.510
6.386
6.424
10,750,800
-0.22(-3.30%)
Mar 16, 2023
6.491
6.681
6.452
6.643
26,525,190
+0.18(+2.80%)
Mar 15, 2023
6.462
6.590
6.348
6.462
31,790,950
-0.58(-8.24%)
Mar 14, 2023
7.242
7.290
6.989
7.043
13,443,320
+0.15(+2.21%)
Mar 13, 2023
6.919
6.976
6.790
6.890
18,619,138
-0.28(-3.85%)
Mar 10, 2023
7.233
7.333
7.071
7.166
13,019,213
-0.23(-3.09%)
Mar 09, 2023
7.499
7.556
7.385
7.395
5,652,596
-0.28(-3.60%)
Mar 08, 2023
7.671
7.724
7.642
7.671
3,357,851
-0.01(-0.12%)
Mar 07, 2023
7.899
7.899
7.652
7.680
5,753,839
-0.30(-3.70%)
Mar 06, 2023
7.909
7.985
7.909
7.975
2,159,266
-0.01(-0.12%)
Mar 03, 2023
7.871
7.985
7.856
7.985
4,438,220
+0.07(+0.84%)
Mar 02, 2023
7.890
7.928
7.851
7.918
4,045,060
-0.13(-1.65%)
Mar 01, 2023
8.070
8.099
7.994
8.051
3,994,811
+0.00(+0.00%)
Feb 28, 2023
8.070
8.137
8.037
8.051
4,976,448
+0.10(+1.32%)
Feb 27, 2023
7.928
7.985
7.913
7.947
4,030,757
+0.11(+1.46%)
Feb 24, 2023
7.804
7.847
7.785
7.832
3,702,331
-0.09(-1.08%)
Feb 23, 2023
8.004
8.018
7.851
7.918
6,233,256
+0.20(+2.54%)
Feb 22, 2023
7.712
7.784
7.694
7.722
6,242,608
+0.02(+0.24%)
Feb 21, 2023
7.795
7.809
7.666
7.703
4,737,386
-0.08(-1.07%)
Feb 17, 2023
7.777
7.795
7.722
7.786
5,627,461
-0.03(-0.35%)
Feb 16, 2023
7.712
7.851
7.694
7.814
4,636,988
+0.01(+0.12%)
Feb 15, 2023
7.731
7.832
7.657
7.805
8,796,557
-0.71(-8.35%)
Feb 14, 2023
8.451
8.581
8.433
8.516
3,967,767
+0.07(+0.88%)
Feb 13, 2023
8.368
8.451
8.342
8.442
2,504,603
+0.08(+0.99%)
Feb 10, 2023
8.396
8.414
8.313
8.359
4,766,350
-0.14(-1.63%)
Feb 09, 2023
8.701
8.715
8.481
8.497
5,985,385
+0.00(+0.00%)
Feb 08, 2023
8.544
8.553
8.497
8.497
4,256,596
-0.03(-0.33%)
Feb 07, 2023
8.451
8.548
8.419
8.525
5,802,553
+0.15(+1.76%)
Feb 06, 2023
8.359
8.396
8.317
8.377
5,533,764
-0.06(-0.77%)
Feb 03, 2023
8.470
8.534
8.424
8.442
5,049,596
-0.12(-1.40%)
Feb 02, 2023
8.627
8.644
8.530
8.562
4,694,759
-0.07(-0.86%)
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
.