New Zealand markets closed

Barclays PLC (BCS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.23+0.16 (+1.76%)
At close: 04:00PM EST
9.23 0.00 (0.00%)
After hours: 06:36PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20239.159.269.129.239.235,359,500
06 Feb 20239.059.099.019.079.075,111,200
03 Feb 20239.179.249.129.149.144,663,900
02 Feb 20239.349.369.249.279.274,336,300
01 Feb 20239.189.409.159.359.356,898,200
31 Jan 20239.209.299.179.289.284,471,200
30 Jan 20239.309.369.279.279.273,669,700
27 Jan 20239.259.329.229.309.303,172,700
26 Jan 20239.289.319.229.319.313,826,800
25 Jan 20239.019.159.009.159.155,172,500
24 Jan 20239.009.048.948.948.942,904,500
23 Jan 20238.989.088.989.089.082,925,200
20 Jan 20238.928.978.908.968.962,660,400
19 Jan 20238.878.938.838.928.924,413,500
18 Jan 20239.149.189.009.019.014,358,800
17 Jan 20239.039.058.959.019.014,409,700
13 Jan 20238.788.968.778.968.963,900,600
12 Jan 20238.748.838.668.798.793,687,600
11 Jan 20238.538.588.538.578.572,071,300
10 Jan 20238.448.508.408.498.492,515,400
09 Jan 20238.548.568.478.498.493,935,800
06 Jan 20238.328.478.298.468.464,293,200
05 Jan 20238.328.408.308.388.384,835,100
04 Jan 20238.138.298.138.298.295,913,200
03 Jan 20237.938.017.907.977.976,075,400
30 Dec 20227.757.847.757.807.802,742,000
29 Dec 20227.757.827.747.807.803,540,000
28 Dec 20227.837.867.737.747.742,826,600
27 Dec 20227.777.837.757.817.812,477,700
23 Dec 20227.707.817.707.797.793,365,100
22 Dec 20227.727.727.607.697.694,327,300
21 Dec 20227.737.807.727.787.786,597,700
20 Dec 20227.617.737.617.697.695,117,200
19 Dec 20227.647.737.597.617.615,274,400
16 Dec 20227.577.637.517.617.615,813,500
15 Dec 20227.837.857.627.667.667,581,500
14 Dec 20228.068.107.967.987.987,903,500
13 Dec 20228.118.158.048.078.075,996,200
12 Dec 20227.847.937.807.937.934,469,100
09 Dec 20227.817.987.817.937.934,355,900
08 Dec 20227.797.817.727.757.754,077,000
07 Dec 20227.797.817.707.767.765,021,700
06 Dec 20227.887.947.757.817.817,047,900
05 Dec 20227.837.867.677.707.705,280,300
02 Dec 20227.807.847.787.827.823,934,200
01 Dec 20227.957.987.857.897.893,950,100
30 Nov 20227.887.957.747.957.955,023,300
29 Nov 20227.757.887.757.847.843,822,900
28 Nov 20227.797.827.617.637.634,192,500
25 Nov 20227.747.847.747.817.812,841,200
23 Nov 20227.667.747.667.707.703,628,300
22 Nov 20227.587.657.577.607.603,622,000
21 Nov 20227.587.597.497.587.585,498,600
18 Nov 20227.647.657.567.607.604,944,400
17 Nov 20227.397.577.397.547.546,447,700
16 Nov 20227.487.497.407.427.424,947,500
15 Nov 20227.637.647.437.507.507,906,700
14 Nov 20227.507.587.477.507.506,614,400
11 Nov 20227.537.687.517.637.635,146,600
10 Nov 20227.307.507.277.507.507,676,600
09 Nov 20227.127.177.067.077.077,581,600
08 Nov 20227.227.287.177.247.245,296,000
07 Nov 20227.097.197.067.167.167,392,800
04 Nov 20226.927.156.927.147.149,273,500
03 Nov 20226.696.806.666.746.749,381,300
02 Nov 20226.997.106.856.886.889,515,100
01 Nov 20227.077.097.007.027.026,751,800
31 Oct 20226.866.976.856.926.928,394,300
28 Oct 20226.856.946.796.926.926,025,000
27 Oct 20227.027.116.996.996.996,679,100
26 Oct 20226.987.076.977.007.006,729,100
25 Oct 20226.837.056.817.017.0112,368,800
24 Oct 20226.846.916.806.826.829,589,200
21 Oct 20226.446.686.416.666.6611,073,900
20 Oct 20226.636.746.526.576.579,218,600
19 Oct 20226.606.646.496.556.558,265,000
18 Oct 20226.826.856.716.776.7711,479,300
17 Oct 20226.726.786.666.666.6610,242,400
14 Oct 20226.616.676.426.436.4315,220,200
13 Oct 20226.296.646.226.566.5618,177,400
12 Oct 20225.916.125.896.056.0514,352,000
11 Oct 20226.286.336.106.126.1215,950,400
10 Oct 20226.466.496.316.356.3512,669,100
07 Oct 20226.496.516.406.436.439,565,400
06 Oct 20226.616.646.506.526.528,872,700
05 Oct 20226.746.826.676.786.789,704,500
04 Oct 20226.867.026.846.966.9610,406,300
03 Oct 20226.576.686.496.616.6110,682,200
30 Sept 20226.396.526.366.406.4011,188,900
29 Sept 20226.396.496.326.486.4816,090,300
28 Sept 20226.386.686.366.666.6617,130,500
27 Sept 20226.906.926.676.726.7216,851,500
26 Sept 20227.007.116.846.906.9015,974,700
23 Sept 20227.317.317.017.087.0819,018,000
22 Sept 20227.707.727.507.537.538,384,400
21 Sept 20227.747.757.527.537.538,797,100
20 Sept 20227.927.967.787.837.835,958,200
19 Sept 20227.807.977.767.967.965,646,200
16 Sept 20227.967.997.857.927.927,394,600
15 Sept 20227.948.137.948.028.0214,564,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...