Canada markets close in 3 hours 22 minutes

Barclays PLC (BCS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.66+0.14 (+1.47%)
As of 12:38PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20249.599.689.559.669.6612,342,434
Apr 22, 20249.429.549.409.529.5213,716,100
Apr 19, 20249.289.379.269.359.3516,301,700
Apr 18, 20249.179.319.159.249.2421,732,900
Apr 17, 20249.099.179.039.109.1016,828,500
Apr 16, 20249.059.098.959.009.0021,446,800
Apr 15, 20249.299.389.129.169.1618,983,400
Apr 12, 20249.269.339.169.189.1821,726,300
Apr 11, 20249.419.429.279.369.3619,524,800
Apr 10, 20249.619.729.539.599.5922,640,200
Apr 09, 20249.919.949.659.739.7320,359,500
Apr 08, 20249.829.949.829.879.8720,700,400
Apr 05, 20249.719.789.639.749.7424,878,400
Apr 04, 20249.959.989.709.719.7125,787,200
Apr 03, 20249.479.709.479.659.6519,423,800
Apr 02, 20249.399.459.359.429.4225,557,700
Apr 01, 20249.439.489.259.299.2917,423,600
Mar 28, 20249.469.559.419.459.4522,363,400
Mar 27, 20249.289.429.289.429.4217,262,200
Mar 26, 20249.309.339.239.259.2510,277,100
Mar 25, 20249.239.349.239.269.2612,399,600
Mar 22, 20249.349.389.239.259.2513,656,600
Mar 21, 20249.349.489.339.369.3620,584,600
Mar 20, 20249.029.279.019.279.2715,853,000
Mar 19, 20249.019.088.999.009.0012,131,700
Mar 18, 20249.129.149.079.089.0811,785,100
Mar 15, 20249.129.239.119.149.1417,221,100
Mar 14, 20249.179.208.948.988.9819,341,500
Mar 13, 20249.139.259.129.179.1714,901,800
Mar 12, 20249.189.259.129.229.2214,604,900
Mar 11, 20249.029.119.019.119.1114,785,300
Mar 08, 20249.039.098.938.978.9715,655,900
Mar 07, 20248.909.028.899.029.0214,487,600
Mar 06, 20248.878.888.788.868.8618,884,500
Mar 05, 20248.648.818.638.728.7216,261,400
Mar 04, 20248.678.788.678.718.7113,841,200
Mar 01, 20248.688.718.578.668.6615,270,000
Feb 29, 20248.528.558.378.508.5015,294,800
Feb 29, 20240.267 Dividend
Feb 28, 20248.688.718.618.638.3616,063,200
Feb 27, 20248.598.628.548.568.3011,457,200
Feb 26, 20248.578.608.468.528.2617,649,900
Feb 23, 20248.468.518.418.508.2415,460,700
Feb 22, 20248.348.488.328.468.2018,882,300
Feb 21, 20248.338.458.298.458.1920,469,100
Feb 20, 20248.208.398.188.378.1124,253,700
Feb 16, 20247.507.547.447.477.2414,507,300
Feb 15, 20247.247.407.247.377.1414,937,800
Feb 14, 20247.247.287.207.247.0210,192,200
Feb 13, 20247.227.237.077.126.9015,359,500
Feb 12, 20247.267.397.267.327.0910,218,400
Feb 09, 20247.327.347.267.327.097,542,400
Feb 08, 20247.397.417.297.357.126,307,000
Feb 07, 20247.457.477.327.437.2010,773,600
Feb 06, 20247.467.517.447.507.279,325,400
Feb 05, 20247.507.537.387.427.1912,148,000
Feb 02, 20247.767.797.667.707.4621,506,300
Feb 01, 20247.667.707.477.657.4125,513,500
Jan 31, 20247.737.787.547.547.3123,229,400
Jan 30, 20247.687.797.687.767.5215,670,300
Jan 29, 20247.617.677.547.667.4215,779,100
Jan 26, 20247.707.747.657.727.4819,452,400
Jan 25, 20247.587.617.467.547.3121,605,900
Jan 24, 20247.647.667.577.587.3519,274,200
Jan 23, 20247.567.617.507.587.3516,858,200
Jan 22, 20247.437.537.427.487.2515,352,300
Jan 19, 20247.267.377.237.367.1317,320,200
Jan 18, 20247.287.317.217.297.0617,159,400
Jan 17, 20247.187.257.167.227.0017,339,900
Jan 16, 20247.327.337.237.277.0520,099,700
Jan 12, 20247.657.707.477.527.2927,873,100
Jan 11, 20247.667.697.477.527.2926,340,600
Jan 10, 20247.917.957.877.937.6821,479,100
Jan 09, 20247.988.007.887.907.6622,304,000
Jan 08, 20248.018.117.978.107.8521,618,900
Jan 05, 20247.968.117.958.037.7822,600,000
Jan 04, 20247.888.057.877.947.6921,791,800
Jan 03, 20247.817.957.787.877.6327,234,800
Jan 02, 20247.918.037.877.927.6721,972,700
Dec 29, 20237.897.917.837.887.6413,868,800
Dec 28, 20237.907.957.887.897.6511,084,100
Dec 27, 20237.938.007.927.957.7011,009,200
Dec 26, 20237.868.007.857.977.7211,781,400
Dec 22, 20237.827.937.827.877.637,117,500
Dec 21, 20237.757.797.717.767.528,673,300
Dec 20, 20237.787.827.657.677.4312,674,100
Dec 19, 20237.617.667.617.627.3811,597,300
Dec 18, 20237.547.557.467.487.257,139,000
Dec 15, 20237.557.617.487.487.2511,520,600
Dec 14, 20237.687.937.657.787.5428,311,000
Dec 13, 20237.207.467.157.457.2221,079,000
Dec 12, 20237.257.277.197.257.0315,806,300
Dec 11, 20237.287.317.247.297.0617,387,100
Dec 08, 20237.227.357.217.347.1117,508,400
Dec 07, 20237.087.177.067.166.9414,511,500
Dec 06, 20237.107.207.067.076.8519,214,700
Dec 05, 20237.117.137.027.046.8219,935,600
Dec 04, 20237.287.367.067.086.8636,337,800
Dec 01, 20237.227.427.207.407.1718,877,700
Nov 30, 20237.227.267.167.227.0018,402,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...