New Zealand markets closed

Barclays PLC (BCS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.89-0.06 (-0.75%)
At close: 04:00PM EST
7.88 -0.01 (-0.13%)
After hours: 06:40PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20227.957.987.857.897.893,935,433
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
14 Sept 20227.988.047.907.947.948,832,100
13 Sept 20228.108.217.967.977.976,344,200
12 Sept 20228.218.358.208.258.255,672,400
09 Sept 20227.978.037.958.018.015,260,200
08 Sept 20227.627.847.607.847.845,403,100
07 Sept 20227.617.737.607.717.715,454,100
06 Sept 20227.967.987.797.837.837,083,100
02 Sept 20227.827.997.707.727.729,484,300
01 Sept 20227.637.657.517.617.615,005,500
31 Aug 20227.807.867.787.797.794,853,600
30 Aug 20227.907.927.757.807.804,736,200
29 Aug 20227.637.757.637.707.704,211,200
26 Aug 20227.988.007.707.707.705,726,800
25 Aug 20227.857.977.847.977.975,195,400
24 Aug 20227.737.877.717.817.815,456,100
23 Aug 20227.887.947.867.867.865,462,500
22 Aug 20227.807.837.757.797.796,749,000
19 Aug 20228.068.067.917.947.946,519,800
18 Aug 20228.268.268.178.218.214,622,600
17 Aug 20228.308.358.248.298.296,581,700
16 Aug 20228.378.458.368.448.445,480,500
15 Aug 20228.488.548.408.528.524,771,000
12 Aug 20228.478.578.458.578.575,782,400
11 Aug 20228.438.498.398.458.457,587,600
11 Aug 20220.108 Dividend
10 Aug 20228.338.528.338.478.367,185,100
09 Aug 20228.208.248.128.168.063,788,600
08 Aug 20228.178.228.128.138.033,692,000
05 Aug 20227.958.127.948.097.996,814,600
04 Aug 20227.978.027.958.007.904,623,400
03 Aug 20228.008.127.988.077.974,784,300
02 Aug 20228.008.027.867.867.765,815,700
01 Aug 20227.948.027.878.007.908,475,200
29 Jul 20227.607.807.587.797.698,261,900
28 Jul 20227.447.527.327.487.387,205,300
27 Jul 20227.727.897.697.897.796,083,200
26 Jul 20227.667.717.597.617.515,533,600
25 Jul 20227.787.907.777.877.774,390,700
22 Jul 20227.697.757.597.627.524,184,700
21 Jul 20227.587.737.577.737.635,549,800
20 Jul 20227.617.707.577.657.558,651,700
19 Jul 20227.657.757.627.737.637,666,800
18 Jul 20227.527.597.417.437.347,373,100
15 Jul 20227.117.287.077.257.169,154,500
14 Jul 20227.027.046.886.966.8713,819,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...