Barclays Plc (NY: BCS )

9.550 USD +0.340 (+3.69%)
Official Closing Price Updated: 7:48 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 9.640 9.725 9.310 9.550 147,611,900 +0.34(+3.69%)
Mar 04, 2021 9.340 9.430 9.070 9.210 6,565,766 -0.24(-2.54%)
Mar 03, 2021 9.340 9.540 9.320 9.450 5,608,052 +0.41(+4.54%)
Mar 02, 2021 9.020 9.100 8.990 9.040 3,841,242 +0.05(+0.56%)
Mar 01, 2021 8.920 9.040 8.890 8.990 3,738,230 +0.16(+1.81%)
Feb 26, 2021 8.900 8.930 8.755 8.830 5,897,100 -0.14(-1.56%)
Feb 25, 2021 9.290 9.340 8.930 8.970 5,504,014 -0.29(-3.13%)
Feb 24, 2021 9.090 9.310 9.060 9.260 4,962,600 +0.29(+3.23%)
Feb 23, 2021 8.820 9.010 8.690 8.970 9,400,627 +0.40(+4.67%)
Feb 22, 2021 8.490 8.680 8.470 8.570 3,391,349 +0.02(+0.23%)
Feb 19, 2021 8.520 8.610 8.520 8.550 3,098,300 +0.35(+4.27%)
Feb 18, 2021 8.190 8.240 8.050 8.200 6,278,851 -0.34(-3.98%)
Feb 17, 2021 8.530 8.560 8.430 8.540 4,020,220 -0.13(-1.50%)
Feb 16, 2021 8.480 8.680 8.460 8.670 6,169,955 +0.60(+7.43%)
Feb 12, 2021 8.030 8.090 8.000 8.070 2,916,000 +0.05(+0.62%)
Feb 11, 2021 7.990 8.045 7.930 8.020 4,236,997 -0.09(-1.11%)
Feb 10, 2021 8.130 8.190 8.070 8.110 4,178,034 -0.03(-0.37%)
Feb 09, 2021 8.130 8.175 8.080 8.140 2,826,071 +0.05(+0.62%)
Feb 08, 2021 8.090 8.180 8.050 8.090 3,615,519 +0.06(+0.75%)
Feb 05, 2021 8.070 8.110 7.960 8.030 3,783,700 +0.10(+1.26%)
Feb 04, 2021 7.940 8.020 7.905 7.930 3,825,090 +0.20(+2.59%)
Feb 03, 2021 7.670 7.770 7.652 7.730 3,133,138 +0.13(+1.71%)
Feb 02, 2021 7.570 7.660 7.540 7.600 3,567,317 +0.20(+2.70%)
Feb 01, 2021 7.390 7.420 7.320 7.400 3,068,389 +0.12(+1.65%)
Jan 29, 2021 7.400 7.435 7.210 7.280 6,075,400 -0.26(-3.45%)
Jan 28, 2021 7.330 7.610 7.320 7.540 7,057,253 +0.24(+3.29%)
Jan 27, 2021 7.370 7.400 7.250 7.300 5,728,272 -0.30(-3.95%)
Jan 26, 2021 7.620 7.670 7.570 7.600 2,947,139 +0.08(+1.06%)
Jan 25, 2021 7.540 7.570 7.430 7.520 3,800,695 -0.29(-3.71%)
Jan 22, 2021 7.770 7.830 7.720 7.810 2,189,000 -0.09(-1.14%)
Jan 21, 2021 7.980 8.000 7.870 7.900 2,281,612 -0.04(-0.50%)
Jan 20, 2021 7.910 7.960 7.880 7.940 2,580,276 -0.04(-0.50%)
Jan 19, 2021 7.980 8.020 7.910 7.980 2,841,141 -0.05(-0.62%)
Jan 15, 2021 8.160 8.170 7.950 8.030 4,554,800 -0.35(-4.18%)
Jan 14, 2021 8.320 8.410 8.300 8.380 3,317,870 +0.10(+1.21%)
Jan 13, 2021 8.290 8.330 8.230 8.280 3,967,313 -0.13(-1.55%)
Jan 12, 2021 8.330 8.410 8.280 8.410 4,158,601 +0.21(+2.56%)
Jan 11, 2021 8.070 8.220 8.050 8.200 3,396,048 -0.06(-0.73%)
Jan 08, 2021 8.350 8.370 8.159 8.260 3,898,800 -0.10(-1.20%)
Jan 07, 2021 8.390 8.475 8.330 8.360 4,699,900 -0.07(-0.83%)
Jan 06, 2021 8.230 8.500 8.200 8.430 7,469,428 +0.62(+7.94%)
Jan 05, 2021 7.650 7.840 7.640 7.810 4,194,691 +0.12(+1.56%)
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.