Barclays PLC (BCS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 9.15 | 9.26 | 9.12 | 9.23 | 9.23 | 5,359,500 |
| 06 Feb 2023 | 9.05 | 9.09 | 9.01 | 9.07 | 9.07 | 5,111,200 |
| 03 Feb 2023 | 9.17 | 9.24 | 9.12 | 9.14 | 9.14 | 4,663,900 |
| 02 Feb 2023 | 9.34 | 9.36 | 9.24 | 9.27 | 9.27 | 4,336,300 |
| 01 Feb 2023 | 9.18 | 9.40 | 9.15 | 9.35 | 9.35 | 6,898,200 |
| 31 Jan 2023 | 9.20 | 9.29 | 9.17 | 9.28 | 9.28 | 4,471,200 |
| 30 Jan 2023 | 9.30 | 9.36 | 9.27 | 9.27 | 9.27 | 3,669,700 |
| 27 Jan 2023 | 9.25 | 9.32 | 9.22 | 9.30 | 9.30 | 3,172,700 |
| 26 Jan 2023 | 9.28 | 9.31 | 9.22 | 9.31 | 9.31 | 3,826,800 |
| 25 Jan 2023 | 9.01 | 9.15 | 9.00 | 9.15 | 9.15 | 5,172,500 |
| 24 Jan 2023 | 9.00 | 9.04 | 8.94 | 8.94 | 8.94 | 2,904,500 |
| 23 Jan 2023 | 8.98 | 9.08 | 8.98 | 9.08 | 9.08 | 2,925,200 |
| 20 Jan 2023 | 8.92 | 8.97 | 8.90 | 8.96 | 8.96 | 2,660,400 |
| 19 Jan 2023 | 8.87 | 8.93 | 8.83 | 8.92 | 8.92 | 4,413,500 |
| 18 Jan 2023 | 9.14 | 9.18 | 9.00 | 9.01 | 9.01 | 4,358,800 |
| 17 Jan 2023 | 9.03 | 9.05 | 8.95 | 9.01 | 9.01 | 4,409,700 |
| 13 Jan 2023 | 8.78 | 8.96 | 8.77 | 8.96 | 8.96 | 3,900,600 |
| 12 Jan 2023 | 8.74 | 8.83 | 8.66 | 8.79 | 8.79 | 3,687,600 |
| 11 Jan 2023 | 8.53 | 8.58 | 8.53 | 8.57 | 8.57 | 2,071,300 |
| 10 Jan 2023 | 8.44 | 8.50 | 8.40 | 8.49 | 8.49 | 2,515,400 |
| 09 Jan 2023 | 8.54 | 8.56 | 8.47 | 8.49 | 8.49 | 3,935,800 |
| 06 Jan 2023 | 8.32 | 8.47 | 8.29 | 8.46 | 8.46 | 4,293,200 |
| 05 Jan 2023 | 8.32 | 8.40 | 8.30 | 8.38 | 8.38 | 4,835,100 |
| 04 Jan 2023 | 8.13 | 8.29 | 8.13 | 8.29 | 8.29 | 5,913,200 |
| 03 Jan 2023 | 7.93 | 8.01 | 7.90 | 7.97 | 7.97 | 6,075,400 |
| 30 Dec 2022 | 7.75 | 7.84 | 7.75 | 7.80 | 7.80 | 2,742,000 |
| 29 Dec 2022 | 7.75 | 7.82 | 7.74 | 7.80 | 7.80 | 3,540,000 |
| 28 Dec 2022 | 7.83 | 7.86 | 7.73 | 7.74 | 7.74 | 2,826,600 |
| 27 Dec 2022 | 7.77 | 7.83 | 7.75 | 7.81 | 7.81 | 2,477,700 |
| 23 Dec 2022 | 7.70 | 7.81 | 7.70 | 7.79 | 7.79 | 3,365,100 |
| 22 Dec 2022 | 7.72 | 7.72 | 7.60 | 7.69 | 7.69 | 4,327,300 |
| 21 Dec 2022 | 7.73 | 7.80 | 7.72 | 7.78 | 7.78 | 6,597,700 |
| 20 Dec 2022 | 7.61 | 7.73 | 7.61 | 7.69 | 7.69 | 5,117,200 |
| 19 Dec 2022 | 7.64 | 7.73 | 7.59 | 7.61 | 7.61 | 5,274,400 |
| 16 Dec 2022 | 7.57 | 7.63 | 7.51 | 7.61 | 7.61 | 5,813,500 |
| 15 Dec 2022 | 7.83 | 7.85 | 7.62 | 7.66 | 7.66 | 7,581,500 |
| 14 Dec 2022 | 8.06 | 8.10 | 7.96 | 7.98 | 7.98 | 7,903,500 |
| 13 Dec 2022 | 8.11 | 8.15 | 8.04 | 8.07 | 8.07 | 5,996,200 |
| 12 Dec 2022 | 7.84 | 7.93 | 7.80 | 7.93 | 7.93 | 4,469,100 |
| 09 Dec 2022 | 7.81 | 7.98 | 7.81 | 7.93 | 7.93 | 4,355,900 |
| 08 Dec 2022 | 7.79 | 7.81 | 7.72 | 7.75 | 7.75 | 4,077,000 |
| 07 Dec 2022 | 7.79 | 7.81 | 7.70 | 7.76 | 7.76 | 5,021,700 |
| 06 Dec 2022 | 7.88 | 7.94 | 7.75 | 7.81 | 7.81 | 7,047,900 |
| 05 Dec 2022 | 7.83 | 7.86 | 7.67 | 7.70 | 7.70 | 5,280,300 |
| 02 Dec 2022 | 7.80 | 7.84 | 7.78 | 7.82 | 7.82 | 3,934,200 |
| 01 Dec 2022 | 7.95 | 7.98 | 7.85 | 7.89 | 7.89 | 3,950,100 |
| 30 Nov 2022 | 7.88 | 7.95 | 7.74 | 7.95 | 7.95 | 5,023,300 |
| 29 Nov 2022 | 7.75 | 7.88 | 7.75 | 7.84 | 7.84 | 3,822,900 |
| 28 Nov 2022 | 7.79 | 7.82 | 7.61 | 7.63 | 7.63 | 4,192,500 |
| 25 Nov 2022 | 7.74 | 7.84 | 7.74 | 7.81 | 7.81 | 2,841,200 |
| 23 Nov 2022 | 7.66 | 7.74 | 7.66 | 7.70 | 7.70 | 3,628,300 |
| 22 Nov 2022 | 7.58 | 7.65 | 7.57 | 7.60 | 7.60 | 3,622,000 |
| 21 Nov 2022 | 7.58 | 7.59 | 7.49 | 7.58 | 7.58 | 5,498,600 |
| 18 Nov 2022 | 7.64 | 7.65 | 7.56 | 7.60 | 7.60 | 4,944,400 |
| 17 Nov 2022 | 7.39 | 7.57 | 7.39 | 7.54 | 7.54 | 6,447,700 |
| 16 Nov 2022 | 7.48 | 7.49 | 7.40 | 7.42 | 7.42 | 4,947,500 |
| 15 Nov 2022 | 7.63 | 7.64 | 7.43 | 7.50 | 7.50 | 7,906,700 |
| 14 Nov 2022 | 7.50 | 7.58 | 7.47 | 7.50 | 7.50 | 6,614,400 |
| 11 Nov 2022 | 7.53 | 7.68 | 7.51 | 7.63 | 7.63 | 5,146,600 |
| 10 Nov 2022 | 7.30 | 7.50 | 7.27 | 7.50 | 7.50 | 7,676,600 |
| 09 Nov 2022 | 7.12 | 7.17 | 7.06 | 7.07 | 7.07 | 7,581,600 |
| 08 Nov 2022 | 7.22 | 7.28 | 7.17 | 7.24 | 7.24 | 5,296,000 |
| 07 Nov 2022 | 7.09 | 7.19 | 7.06 | 7.16 | 7.16 | 7,392,800 |
| 04 Nov 2022 | 6.92 | 7.15 | 6.92 | 7.14 | 7.14 | 9,273,500 |
| 03 Nov 2022 | 6.69 | 6.80 | 6.66 | 6.74 | 6.74 | 9,381,300 |
| 02 Nov 2022 | 6.99 | 7.10 | 6.85 | 6.88 | 6.88 | 9,515,100 |
| 01 Nov 2022 | 7.07 | 7.09 | 7.00 | 7.02 | 7.02 | 6,751,800 |
| 31 Oct 2022 | 6.86 | 6.97 | 6.85 | 6.92 | 6.92 | 8,394,300 |
| 28 Oct 2022 | 6.85 | 6.94 | 6.79 | 6.92 | 6.92 | 6,025,000 |
| 27 Oct 2022 | 7.02 | 7.11 | 6.99 | 6.99 | 6.99 | 6,679,100 |
| 26 Oct 2022 | 6.98 | 7.07 | 6.97 | 7.00 | 7.00 | 6,729,100 |
| 25 Oct 2022 | 6.83 | 7.05 | 6.81 | 7.01 | 7.01 | 12,368,800 |
| 24 Oct 2022 | 6.84 | 6.91 | 6.80 | 6.82 | 6.82 | 9,589,200 |
| 21 Oct 2022 | 6.44 | 6.68 | 6.41 | 6.66 | 6.66 | 11,073,900 |
| 20 Oct 2022 | 6.63 | 6.74 | 6.52 | 6.57 | 6.57 | 9,218,600 |
| 19 Oct 2022 | 6.60 | 6.64 | 6.49 | 6.55 | 6.55 | 8,265,000 |
| 18 Oct 2022 | 6.82 | 6.85 | 6.71 | 6.77 | 6.77 | 11,479,300 |
| 17 Oct 2022 | 6.72 | 6.78 | 6.66 | 6.66 | 6.66 | 10,242,400 |
| 14 Oct 2022 | 6.61 | 6.67 | 6.42 | 6.43 | 6.43 | 15,220,200 |
| 13 Oct 2022 | 6.29 | 6.64 | 6.22 | 6.56 | 6.56 | 18,177,400 |
| 12 Oct 2022 | 5.91 | 6.12 | 5.89 | 6.05 | 6.05 | 14,352,000 |
| 11 Oct 2022 | 6.28 | 6.33 | 6.10 | 6.12 | 6.12 | 15,950,400 |
| 10 Oct 2022 | 6.46 | 6.49 | 6.31 | 6.35 | 6.35 | 12,669,100 |
| 07 Oct 2022 | 6.49 | 6.51 | 6.40 | 6.43 | 6.43 | 9,565,400 |
| 06 Oct 2022 | 6.61 | 6.64 | 6.50 | 6.52 | 6.52 | 8,872,700 |
| 05 Oct 2022 | 6.74 | 6.82 | 6.67 | 6.78 | 6.78 | 9,704,500 |
| 04 Oct 2022 | 6.86 | 7.02 | 6.84 | 6.96 | 6.96 | 10,406,300 |
| 03 Oct 2022 | 6.57 | 6.68 | 6.49 | 6.61 | 6.61 | 10,682,200 |
| 30 Sept 2022 | 6.39 | 6.52 | 6.36 | 6.40 | 6.40 | 11,188,900 |
| 29 Sept 2022 | 6.39 | 6.49 | 6.32 | 6.48 | 6.48 | 16,090,300 |
| 28 Sept 2022 | 6.38 | 6.68 | 6.36 | 6.66 | 6.66 | 17,130,500 |
| 27 Sept 2022 | 6.90 | 6.92 | 6.67 | 6.72 | 6.72 | 16,851,500 |
| 26 Sept 2022 | 7.00 | 7.11 | 6.84 | 6.90 | 6.90 | 15,974,700 |
| 23 Sept 2022 | 7.31 | 7.31 | 7.01 | 7.08 | 7.08 | 19,018,000 |
| 22 Sept 2022 | 7.70 | 7.72 | 7.50 | 7.53 | 7.53 | 8,384,400 |
| 21 Sept 2022 | 7.74 | 7.75 | 7.52 | 7.53 | 7.53 | 8,797,100 |
| 20 Sept 2022 | 7.92 | 7.96 | 7.78 | 7.83 | 7.83 | 5,958,200 |
| 19 Sept 2022 | 7.80 | 7.97 | 7.76 | 7.96 | 7.96 | 5,646,200 |
| 16 Sept 2022 | 7.96 | 7.99 | 7.85 | 7.92 | 7.92 | 7,394,600 |
| 15 Sept 2022 | 7.94 | 8.13 | 7.94 | 8.02 | 8.02 | 14,564,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
