Canada markets open in 1 hour 47 minutes

Barclays PLC (BCS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.95-0.04 (-0.33%)
At close: 04:00PM EDT
11.91 -0.04 (-0.33%)
Pre-Market: 07:19AM EDT
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202411.9011.9711.8911.9511.958,867,600
Jul 22, 202411.9311.9911.8711.9911.996,626,200
Jul 19, 202411.8511.9711.7911.8511.8513,011,700
Jul 18, 202412.0112.0611.6811.7411.7413,989,200
Jul 17, 202412.0612.1211.9612.0212.0213,552,300
Jul 16, 202411.7111.9011.6911.9011.907,740,900
Jul 15, 202411.6311.7611.6311.7411.7410,732,300
Jul 12, 202411.6011.6411.5311.6011.608,655,700
Jul 11, 202411.4711.5911.4411.5911.599,931,200
Jul 10, 202411.2711.4011.2311.4011.4011,375,700
Jul 09, 202411.1211.2511.1011.1711.179,763,700
Jul 08, 202411.5011.5711.3811.4811.4810,765,700
Jul 05, 202411.4411.4611.2811.3711.378,921,500
Jul 03, 202411.1311.2211.1311.1811.186,534,300
Jul 02, 202410.7910.8910.7310.8910.898,115,500
Jul 01, 202410.8610.9310.8110.8710.8710,773,800
Jun 28, 202410.6510.7310.6410.7110.719,966,300
Jun 27, 202410.7210.7910.6310.6810.6812,399,000
Jun 26, 202410.4610.5210.4410.5110.5110,063,900
Jun 25, 202410.5510.5810.4910.5410.547,825,300
Jun 24, 202410.6010.6610.5710.6310.637,884,300
Jun 21, 202410.4510.5010.3710.4410.4410,572,400
Jun 20, 202410.6310.7410.6110.7210.7210,914,300
Jun 18, 202410.5510.6310.5410.5610.5610,637,400
Jun 17, 202410.4610.6010.4510.5910.5910,166,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...