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
)
11.28
+0.20 (+1.76%)
Streaming Delayed Price
Updated: 1:17 PM EDT, May 28, 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 (%)
May 24, 2024
11.02
11.14
11.01
11.08
8,629,550
+0.17(+1.56%)
May 23, 2024
11.09
11.11
10.87
10.91
14,207,893
+0.07(+0.65%)
May 22, 2024
11.09
11.11
10.78
10.84
13,692,109
-0.33(-2.95%)
May 21, 2024
11.02
11.18
11.00
11.17
15,289,253
+0.15(+1.36%)
May 20, 2024
11.12
11.15
11.01
11.02
7,867,818
-0.10(-0.90%)
May 17, 2024
11.03
11.14
11.02
11.12
5,822,887
+0.18(+1.65%)
May 16, 2024
10.99
11.02
10.93
10.94
10,548,319
+0.00(+0.00%)
May 15, 2024
10.95
11.00
10.88
10.94
8,322,149
-0.10(-0.91%)
May 14, 2024
10.97
11.06
10.92
11.04
11,138,397
+0.20(+1.85%)
May 13, 2024
10.84
10.88
10.82
10.84
7,211,957
+0.05(+0.46%)
May 10, 2024
10.82
10.85
10.78
10.79
12,062,560
+0.01(+0.09%)
May 09, 2024
10.71
10.79
10.70
10.78
8,629,388
+0.06(+0.56%)
May 08, 2024
10.61
10.73
10.58
10.72
13,407,622
+0.10(+0.94%)
May 07, 2024
10.64
10.69
10.60
10.62
15,378,009
+0.23(+2.21%)
May 06, 2024
10.39
10.45
10.35
10.39
6,080,852
+0.13(+1.27%)
May 03, 2024
10.19
10.29
10.15
10.26
21,807,126
+0.01(+0.10%)
May 02, 2024
10.26
10.30
10.15
10.25
16,068,752
-0.02(-0.19%)
May 01, 2024
10.29
10.43
10.22
10.27
19,280,472
+0.03(+0.29%)
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%)
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%)
Dec 01, 2023
6.995
7.189
6.976
7.170
19,483,534
+0.17(+2.49%)
Nov 30, 2023
6.995
7.034
6.937
6.995
18,993,270
+0.00(+0.00%)
Nov 29, 2023
6.928
7.054
6.918
6.995
18,197,304
+0.06(+0.84%)
Nov 28, 2023
6.928
6.957
6.892
6.937
8,545,840
+0.02(+0.28%)
Nov 27, 2023
6.947
6.976
6.879
6.918
16,348,844
-0.08(-1.11%)
Nov 24, 2023
6.937
7.015
6.918
6.995
5,276,355
+0.15(+2.12%)
Nov 22, 2023
6.840
6.860
6.811
6.850
13,819,094
-0.06(-0.84%)
Nov 21, 2023
6.899
6.957
6.874
6.908
8,686,727
-0.05(-0.70%)
Nov 20, 2023
6.908
6.957
6.903
6.957
10,083,068
-0.02(-0.28%)
Nov 17, 2023
6.889
6.995
6.860
6.976
11,226,463
+0.25(+3.75%)
Nov 16, 2023
6.715
6.744
6.695
6.724
13,746,322
-0.05(-0.72%)
Nov 15, 2023
6.802
6.831
6.763
6.773
13,825,018
+0.08(+1.16%)
Nov 14, 2023
6.627
6.744
6.618
6.695
12,006,011
+0.19(+2.98%)
Nov 13, 2023
6.492
6.540
6.472
6.501
8,778,492
+0.00(+0.00%)
Nov 10, 2023
6.424
6.521
6.375
6.501
13,541,031
+0.05(+0.75%)
Nov 09, 2023
6.530
6.569
6.434
6.453
12,327,530
-0.02(-0.30%)
Nov 08, 2023
6.492
6.540
6.463
6.472
9,213,106
-0.01(-0.15%)
Nov 07, 2023
6.511
6.526
6.463
6.482
6,576,906
-0.06(-0.89%)
Nov 06, 2023
6.647
6.656
6.521
6.540
14,052,159
-0.03(-0.44%)
Nov 03, 2023
6.501
6.608
6.501
6.569
14,503,295
+0.17(+2.73%)
Nov 02, 2023
6.279
6.395
6.279
6.395
12,785,460
+0.26(+4.27%)
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
.