New Zealand markets closed

Barclays PLC (BCS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.08-0.32 (-4.32%)
At close: 04:00PM EST
7.07 -0.01 (-0.14%)
After hours: 07:50PM EST
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20237.287.367.067.087.0836,337,500
01 Dec 20237.227.427.207.407.4018,877,700
30 Nov 20237.227.267.167.227.2218,402,700
29 Nov 20237.157.287.147.227.2217,631,400
28 Nov 20237.157.187.117.167.168,280,100
27 Nov 20237.177.207.107.147.1415,840,500
24 Nov 20237.167.247.147.227.225,112,300
22 Nov 20237.067.087.037.077.0713,389,400
21 Nov 20237.127.187.107.137.138,416,600
20 Nov 20237.137.187.137.187.189,769,500
17 Nov 20237.117.227.087.207.2010,877,400
16 Nov 20236.936.966.916.946.9413,318,900
15 Nov 20237.027.056.986.996.9913,395,100
14 Nov 20236.846.966.836.916.9111,632,700
13 Nov 20236.706.756.686.716.718,506,500
10 Nov 20236.636.736.586.716.7113,120,000
09 Nov 20236.746.786.646.666.6611,944,200
08 Nov 20236.706.756.676.686.688,926,600
07 Nov 20236.726.746.676.696.696,372,400
06 Nov 20236.866.876.736.756.7513,615,200
03 Nov 20236.716.826.716.786.7814,052,300
02 Nov 20236.486.606.486.606.6012,387,900
01 Nov 20236.346.396.276.336.3313,463,600
31 Oct 20236.436.466.396.436.4313,353,900
30 Oct 20236.386.426.326.426.4216,745,600
27 Oct 20236.356.366.236.246.2415,422,600
26 Oct 20236.436.476.366.426.4214,095,000
25 Oct 20236.466.546.406.516.5112,303,200
24 Oct 20236.516.586.316.536.5319,528,800
23 Oct 20237.047.147.017.027.0214,114,000
20 Oct 20237.197.207.047.077.0713,550,900
19 Oct 20237.227.347.167.187.1814,931,200
18 Oct 20237.487.487.347.357.3512,835,900
17 Oct 20237.527.657.517.597.599,212,000
16 Oct 20237.507.557.437.547.549,930,700
13 Oct 20237.497.567.407.417.4110,031,600
12 Oct 20237.587.597.397.437.4313,524,400
11 Oct 20237.837.877.757.827.828,256,100
10 Oct 20237.767.807.737.767.768,217,600
09 Oct 20237.487.557.457.527.528,070,000
06 Oct 20237.557.707.497.667.669,833,200
05 Oct 20237.467.547.457.537.538,171,000
04 Oct 20237.557.577.487.577.577,859,600
03 Oct 20237.577.587.477.507.507,168,900
02 Oct 20237.777.807.577.597.599,308,300
29 Sept 20237.847.897.777.797.796,736,700
28 Sept 20237.737.887.737.837.835,922,100
27 Sept 20237.797.807.667.757.7510,138,900
26 Sept 20237.787.937.767.797.7913,005,600
25 Sept 20237.577.637.527.627.627,062,800
22 Sept 20237.767.777.647.667.6610,705,200
21 Sept 20237.687.797.687.717.719,415,100
20 Sept 20237.968.037.807.827.828,146,400
19 Sept 20237.907.977.897.947.949,843,900
18 Sept 20237.957.977.857.867.868,123,200
15 Sept 20237.988.057.968.008.009,524,000
14 Sept 20237.957.997.917.977.979,679,600
13 Sept 20237.857.907.827.857.858,962,500
12 Sept 20237.617.787.597.747.7411,193,100
11 Sept 20237.537.587.517.547.546,709,800
08 Sept 20237.357.457.347.427.426,337,800
07 Sept 20237.437.487.357.367.3611,088,300
06 Sept 20237.507.557.437.477.477,132,900
05 Sept 20237.647.677.507.517.518,095,500
01 Sept 20237.607.657.547.557.559,857,300
31 Aug 20237.597.607.477.517.517,043,900
30 Aug 20237.677.697.607.617.615,524,800
29 Aug 20237.517.667.517.667.665,319,400
28 Aug 20237.407.527.407.477.476,690,600
25 Aug 20237.397.407.257.347.3411,829,200
24 Aug 20237.347.427.337.337.338,758,400
23 Aug 20237.277.377.267.347.346,270,200
22 Aug 20237.377.407.267.277.277,545,400
21 Aug 20237.417.427.347.397.397,551,000
18 Aug 20237.337.407.327.367.368,974,300
17 Aug 20237.447.487.387.417.418,508,700
16 Aug 20237.387.457.387.397.399,997,300
15 Aug 20237.417.437.307.327.3213,975,600
14 Aug 20237.427.497.377.487.488,412,800
11 Aug 20237.477.557.447.517.5110,930,300
10 Aug 20237.567.647.487.507.5010,434,500
10 Aug 20230.14 Dividend
09 Aug 20237.647.717.567.587.4412,273,100
08 Aug 20237.567.627.467.617.4710,683,800
07 Aug 20237.777.807.717.777.638,926,100
04 Aug 20237.657.797.657.717.5710,566,300
03 Aug 20237.587.677.547.657.519,094,400
02 Aug 20237.577.597.457.497.359,257,700
01 Aug 20237.867.887.737.797.657,753,500
31 Jul 20238.008.077.967.997.847,227,300
28 Jul 20237.998.047.968.007.858,010,500
27 Jul 20238.188.197.837.847.7018,376,300
26 Jul 20238.408.638.398.608.448,442,500
25 Jul 20238.478.508.408.428.266,716,900
24 Jul 20238.418.538.418.488.327,547,300
21 Jul 20238.498.508.418.448.288,661,100
20 Jul 20238.558.608.498.528.369,159,200
19 Jul 20238.508.588.468.558.398,002,200
18 Jul 20238.208.418.208.408.247,267,000
17 Jul 20238.208.278.178.228.076,069,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...