Barclays Plc (NY: BCS )

7.460 USD -0.180 (-2.36%)
Streaming Delayed Price Updated: 12:56 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 7.640 7.680 7.530 7.640 3,339,900 -0.38(-4.74%)
Nov 24, 2020 7.790 8.050 7.760 8.020 4,771,769 +0.53(+7.08%)
Nov 23, 2020 7.430 7.525 7.380 7.490 3,158,639 +0.19(+2.60%)
Nov 20, 2020 7.320 7.360 7.250 7.300 2,585,100 -0.05(-0.68%)
Nov 19, 2020 7.300 7.380 7.260 7.350 3,968,336 +0.00(+0.00%)
Nov 18, 2020 7.430 7.518 7.350 7.350 3,333,577 +0.05(+0.68%)
Nov 17, 2020 7.150 7.320 7.110 7.300 2,158,116 +0.08(+1.11%)
Nov 16, 2020 7.260 7.290 7.150 7.220 3,991,639 +0.15(+2.12%)
Nov 13, 2020 6.990 7.070 6.970 7.070 2,720,400 +0.26(+3.82%)
Nov 12, 2020 6.800 6.940 6.760 6.810 3,486,237 -0.24(-3.40%)
Nov 11, 2020 7.190 7.190 6.990 7.050 6,839,194 +0.00(+0.00%)
Nov 10, 2020 6.970 7.120 6.920 7.050 5,982,775 +0.17(+2.47%)
Nov 09, 2020 6.670 6.940 6.610 6.880 9,591,161 +1.09(+18.83%)
Nov 06, 2020 5.920 5.920 5.790 5.790 2,568,900 +0.02(+0.35%)
Nov 05, 2020 5.630 5.790 5.610 5.770 3,814,796 +0.14(+2.49%)
Nov 04, 2020 5.740 5.815 5.630 5.630 3,868,702 -0.25(-4.25%)
Nov 03, 2020 5.810 5.920 5.780 5.880 3,513,459 +0.37(+6.72%)
Nov 02, 2020 5.450 5.525 5.390 5.510 3,434,699 -0.02(-0.36%)
Oct 30, 2020 5.510 5.540 5.395 5.530 4,013,800 +0.09(+1.65%)
Oct 29, 2020 5.400 5.499 5.310 5.440 5,498,727 +0.11(+2.06%)
Oct 28, 2020 5.360 5.410 5.300 5.330 4,338,670 -0.16(-2.91%)
Oct 27, 2020 5.720 5.720 5.480 5.490 3,881,777 -0.25(-4.36%)
Oct 26, 2020 5.800 5.820 5.680 5.740 4,750,779 -0.09(-1.54%)
Oct 23, 2020 5.840 5.840 5.740 5.830 4,961,300 +0.33(+6.00%)
Oct 22, 2020 5.350 5.520 5.340 5.500 3,615,451 +0.14(+2.61%)
Oct 21, 2020 5.400 5.455 5.350 5.360 2,165,573 -0.01(-0.19%)
Oct 20, 2020 5.340 5.430 5.325 5.370 2,482,388 +0.08(+1.51%)
Oct 19, 2020 5.280 5.355 5.230 5.290 2,097,337 +0.03(+0.57%)
Oct 16, 2020 5.210 5.270 5.171 5.260 2,125,400 +0.07(+1.35%)
Oct 15, 2020 5.090 5.190 5.070 5.190 2,291,692 -0.04(-0.76%)
Oct 14, 2020 5.300 5.319 5.220 5.230 3,432,727 -0.02(-0.38%)
Oct 13, 2020 5.350 5.350 5.230 5.250 3,911,661 -0.30(-5.41%)
Oct 12, 2020 5.480 5.550 5.460 5.550 2,253,009 +0.00(+0.00%)
Oct 09, 2020 5.600 5.606 5.520 5.550 2,272,300 +0.01(+0.18%)
Oct 08, 2020 5.510 5.550 5.465 5.540 1,848,940 +0.15(+2.78%)
Oct 07, 2020 5.460 5.510 5.350 5.390 2,723,921 +0.11(+2.08%)
Oct 06, 2020 5.340 5.390 5.252 5.280 6,082,261 +0.15(+2.92%)
Oct 05, 2020 5.070 5.145 5.065 5.130 2,599,423 +0.05(+0.98%)
Oct 02, 2020 4.940 5.110 4.940 5.080 3,242,600 +0.08(+1.60%)
Oct 01, 2020 5.020 5.050 4.950 5.000 1,994,012 -0.01(-0.20%)
Sep 30, 2020 5.060 5.100 4.990 5.010 3,001,380 +0.05(+1.01%)
Sep 29, 2020 4.990 5.020 4.920 4.960 3,701,834 -0.03(-0.60%)
Sep 28, 2020 4.930 5.030 4.930 4.990 3,486,319 +0.29(+6.17%)
Sep 25, 2020 4.620 4.700 4.600 4.700 3,185,100 -0.05(-1.05%)
Sep 24, 2020 4.780 4.800 4.685 4.750 5,312,419 +0.11(+2.37%)
Sep 23, 2020 4.820 4.845 4.640 4.640 2,414,125 -0.04(-0.85%)
Sep 22, 2020 4.760 4.790 4.645 4.680 2,688,406 -0.06(-1.27%)
Sep 21, 2020 4.750 4.800 4.680 4.740 3,861,685 -0.28(-5.58%)
Sep 18, 2020 5.080 5.080 5.005 5.020 3,116,100 -0.17(-3.28%)
Sep 17, 2020 5.140 5.220 5.120 5.190 3,343,295 -0.10(-1.89%)
Sep 16, 2020 5.210 5.350 5.180 5.290 2,763,404 +0.07(+1.34%)
Sep 15, 2020 5.270 5.280 5.220 5.220 2,767,526 -0.07(-1.32%)
Sep 14, 2020 5.290 5.330 5.270 5.290 1,949,161 +0.04(+0.76%)
Sep 11, 2020 5.230 5.280 5.190 5.250 3,435,400 -0.05(-0.94%)
Sep 10, 2020 5.440 5.470 5.290 5.300 2,769,622 -0.09(-1.67%)
Sep 09, 2020 5.370 5.430 5.340 5.390 2,086,628 +0.03(+0.56%)
Sep 08, 2020 5.410 5.430 5.350 5.360 3,791,025 -0.32(-5.63%)
Sep 04, 2020 5.650 5.720 5.540 5.680 3,478,900 +0.16(+2.90%)
Sep 03, 2020 5.680 5.720 5.500 5.520 3,092,990 -0.01(-0.18%)
Sep 02, 2020 5.500 5.540 5.455 5.530 2,800,929 -0.07(-1.25%)
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.