New Zealand markets open in 6 hours 49 minutes

Barclays PLC (BCS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.04+0.09 (+0.82%)
At close: 04:00PM EST
11.23 +0.19 (+1.72%)
Pre-market: 09:10AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202211.2311.2810.9411.0411.046,105,400
25 Jan 202210.7311.0310.5610.9510.955,588,900
24 Jan 202210.5510.6510.2510.6310.636,335,100
21 Jan 202211.0411.0610.8110.8610.867,961,200
20 Jan 202211.3311.4411.1711.1911.195,188,100
19 Jan 202211.5811.5911.4111.4411.4410,476,900
18 Jan 202211.7911.8311.5811.6711.6711,826,300
14 Jan 202211.9212.1011.8912.0912.097,240,500
13 Jan 202212.0212.2012.0012.0712.075,071,100
12 Jan 202211.7611.8611.7311.8411.843,176,500
11 Jan 202211.4311.6011.3911.5911.594,753,300
10 Jan 202211.5211.5611.4211.5511.555,585,900
07 Jan 202211.1611.3711.1411.3511.354,457,200
06 Jan 202210.9611.1610.9111.1611.163,002,300
05 Jan 202210.9711.0010.8010.8110.813,284,200
04 Jan 202210.7610.9110.7410.8110.814,423,500
03 Jan 202210.4910.6210.4710.5910.593,174,200
31 Dec 202110.3210.3910.2810.3510.351,064,700
30 Dec 202110.3710.4210.3410.3610.365,853,000
29 Dec 202110.3210.4110.3010.3710.378,244,400
28 Dec 202110.2710.4510.2610.4010.402,599,600
27 Dec 202110.2710.3610.1910.3610.362,182,200
23 Dec 202110.1910.2610.1810.2410.244,915,000
22 Dec 202110.0510.1510.0010.1310.138,074,600
21 Dec 20219.799.929.799.909.905,964,900
20 Dec 20219.679.699.529.609.605,123,900
17 Dec 20219.799.819.659.659.655,272,300
16 Dec 20219.879.959.759.789.785,276,900
15 Dec 20219.639.649.469.569.564,555,300
14 Dec 20219.649.789.639.639.633,443,900
13 Dec 20219.729.749.559.569.564,696,000
10 Dec 20219.889.909.799.839.832,678,900
09 Dec 20219.849.879.779.809.803,469,300
08 Dec 202110.0310.099.979.999.993,011,600
07 Dec 20219.9710.129.9610.0710.073,556,600
06 Dec 202110.0410.1310.0010.0010.003,748,400
03 Dec 202110.0910.109.909.959.953,671,800
02 Dec 202110.0010.209.9810.1410.143,159,000
01 Dec 202110.2410.289.899.899.893,762,800
30 Nov 202110.0110.059.859.909.905,140,700
29 Nov 202110.0910.129.909.979.973,010,900
26 Nov 202110.0210.039.859.989.984,189,500
24 Nov 202110.4510.5210.4410.5110.511,977,800
23 Nov 202110.5910.6310.5210.5610.562,057,700
22 Nov 202110.5410.6410.5210.5310.531,739,700
19 Nov 202110.4810.5010.3810.4210.422,870,000
18 Nov 202110.7410.7710.6510.7310.733,277,800
17 Nov 202110.7610.7810.6710.7410.742,518,900
16 Nov 202110.6710.7010.6210.6510.651,901,900
15 Nov 202110.7510.7710.6610.6810.681,691,900
12 Nov 202110.5910.6710.5710.6210.621,453,000
11 Nov 202110.6710.7410.6410.6710.672,455,100
10 Nov 202110.5910.6510.4810.4910.492,256,400
09 Nov 202110.5410.5810.4510.4810.481,913,900
08 Nov 202110.6310.7310.5810.6110.612,233,300
05 Nov 202110.6210.6610.5010.5510.552,916,900
04 Nov 202110.7810.7910.4910.5310.535,897,800
03 Nov 202111.0411.1811.0111.1511.152,413,800
02 Nov 202110.8911.0010.8510.9310.933,463,000
01 Nov 202111.0911.1811.0711.1811.184,106,000
29 Oct 202111.2911.3311.1411.1911.193,185,300
28 Oct 202111.1111.2011.0911.2011.202,241,800
27 Oct 202111.1411.2311.0711.0811.082,674,300
26 Oct 202111.3211.4011.2611.2711.272,065,400
25 Oct 202111.2611.2911.1611.1811.182,913,600
22 Oct 202111.1611.2611.0511.2011.203,700,400
21 Oct 202111.0911.1711.0311.0511.053,578,900
20 Oct 202111.0211.2611.0011.2411.243,225,000
19 Oct 202111.2011.2411.1611.2111.211,747,000
18 Oct 202111.0211.1511.0111.1111.112,411,700
15 Oct 202111.0511.1611.0211.0911.093,896,800
14 Oct 202110.9310.9410.8010.8410.842,780,800
13 Oct 202110.7710.7810.5910.7710.773,343,800
12 Oct 202110.8710.9310.8110.8910.892,275,400
11 Oct 202110.9211.0010.7810.7810.782,020,100
08 Oct 202110.7710.8510.7310.8010.802,796,100
07 Oct 202110.7010.7910.6310.6510.654,214,500
06 Oct 202110.5610.7510.5110.7510.754,544,500
05 Oct 202110.5510.7810.5210.7310.734,177,500
04 Oct 202110.4110.5510.3310.3810.382,973,700
01 Oct 202110.2910.4810.2610.4310.432,780,900
30 Sep 202110.4110.4510.2810.3210.323,958,100
29 Sep 202110.2410.2910.1610.2510.253,413,500
28 Sep 202110.3110.3610.1910.2010.204,522,700
27 Sep 202110.3410.5010.3410.4710.472,777,000
24 Sep 202110.1910.3010.1810.2110.212,552,900
23 Sep 202110.1610.2910.1410.2710.273,218,600
22 Sep 20219.9110.089.919.939.932,735,100
21 Sep 20219.809.869.639.669.663,303,300
20 Sep 20219.819.829.579.729.725,388,700
17 Sep 202110.2610.3010.0910.1310.133,108,500
16 Sep 202110.2110.2810.1210.2510.252,524,800
15 Sep 202110.0710.1510.0510.1510.152,572,900
14 Sep 202110.3610.3910.0610.0710.073,520,000
13 Sep 202110.2710.3710.2210.3410.343,834,400
10 Sep 202110.1710.2010.0710.0710.074,256,200
09 Sep 202110.1210.2610.1010.2010.204,196,800
08 Sep 202110.2010.2510.0910.0910.092,276,400
07 Sep 202110.3110.4210.2610.2710.272,633,800
03 Sep 202110.3310.4410.3210.3810.383,053,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...