Canada markets close in 2 hours 6 minutes

Barclays PLC (BCS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.53+0.12 (+1.20%)
As of 01:54PM EDT. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202410.4610.5610.4510.5310.537,415,366
Jun 14, 202410.1810.4510.1710.4110.4117,838,600
Jun 13, 202410.6810.6810.5410.6010.6015,003,800
Jun 12, 202410.8210.8910.7210.7710.7716,077,500
Jun 11, 202410.8610.8610.6810.7310.7315,692,900
Jun 10, 202410.9411.0810.8811.0511.059,028,100
Jun 07, 202411.1011.2011.0711.0711.0712,457,900
Jun 06, 202411.0711.1511.0711.1211.1210,063,200
Jun 05, 202411.0511.0710.9311.0211.0210,128,600
Jun 04, 202411.1611.2011.0211.0911.0912,741,200
Jun 03, 202411.3211.4211.2411.4111.4110,611,300
May 31, 202411.3011.3611.2411.3511.358,998,500
May 30, 202411.2411.2711.1511.2611.2611,676,300
May 29, 202411.0711.0810.9710.9810.9810,294,900
May 28, 202411.2511.3111.2111.2511.2510,423,900
May 24, 202411.0211.1411.0111.0811.088,629,400
May 23, 202411.0911.1110.8710.9110.9114,207,900
May 22, 202411.0911.1110.7810.8410.8413,692,100
May 21, 202411.0211.1811.0011.1711.1715,289,200
May 20, 202411.1211.1511.0111.0211.027,867,800
May 17, 202411.0311.1411.0211.1211.125,822,800
May 16, 202410.9911.0210.9310.9410.9410,548,300
May 15, 202410.9511.0010.8910.9410.948,322,100
May 14, 202410.9711.0710.9211.0411.0411,138,300
May 13, 202410.8410.8810.8210.8410.847,211,800
May 10, 202410.8210.8510.7810.7910.7912,062,600
May 09, 202410.7110.7910.7010.7810.788,629,400
May 08, 202410.6110.7310.5810.7210.7213,407,600
May 07, 202410.6410.6910.6010.6210.6215,378,000
May 06, 202410.3910.4510.3510.3910.396,080,800
May 03, 202410.1910.3010.1510.2610.2621,807,100
May 02, 202410.2610.3010.1510.2510.2515,768,700
May 01, 202410.2910.4310.2210.2710.2719,280,500
Apr 30, 202410.3010.3610.2310.2410.2417,050,800
Apr 29, 202410.3410.3810.2610.2910.2914,370,100
Apr 26, 202410.2910.4610.2710.4210.4220,566,300
Apr 25, 202410.1710.4510.1410.3610.3632,295,000
Apr 24, 20249.639.659.559.609.6019,214,800
Apr 23, 20249.599.719.559.709.7020,748,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...