Canada markets close in 3 hours 1 minute

Barclays PLC (BCS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.83-0.03 (-0.44%)
As of 12:59PM EDT. Market open.
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 20237.077.096.816.836.8313,006,033
Mar 22, 20237.117.116.856.866.8614,800,600
Mar 21, 20237.027.096.936.936.9312,517,300
Mar 20, 20236.696.756.636.676.6720,628,100
Mar 17, 20236.826.846.716.756.7510,227,000
Mar 16, 20236.827.026.786.986.9825,241,100
Mar 15, 20236.796.936.676.796.7930,257,400
Mar 14, 20237.617.667.347.407.4012,793,900
Mar 13, 20237.277.337.147.247.2417,722,700
Mar 10, 20237.607.717.437.537.5312,389,600
Mar 09, 20237.887.947.767.777.775,379,500
Mar 08, 20238.068.128.038.068.063,195,700
Mar 07, 20238.308.308.048.078.075,475,900
Mar 06, 20238.318.398.318.388.382,055,000
Mar 03, 20238.278.398.268.398.394,222,000
Mar 02, 20238.298.338.258.328.323,849,700
Mar 01, 20238.488.518.408.468.463,801,800
Feb 28, 20238.488.558.458.468.464,736,100
Feb 27, 20238.338.398.328.358.353,836,100
Feb 24, 20238.208.248.188.238.233,523,500
Feb 23, 20238.418.438.258.328.325,932,200
Feb 23, 20230.244 Dividend
Feb 22, 20238.358.438.338.368.125,765,900
Feb 21, 20238.448.468.308.348.104,375,600
Feb 17, 20238.428.448.368.438.185,197,700
Feb 16, 20238.358.508.338.468.214,282,900
Feb 15, 20238.378.488.298.458.208,114,800
Feb 14, 20239.159.299.139.228.953,664,800
Feb 13, 20239.069.159.039.148.872,313,300
Feb 10, 20239.099.119.009.058.794,402,300
Feb 09, 20239.429.449.189.208.935,529,200
Feb 08, 20239.259.269.209.208.933,931,600
Feb 07, 20239.159.269.129.238.965,359,500
Feb 06, 20239.059.099.019.078.815,111,200
Feb 03, 20239.179.249.129.148.874,663,900
Feb 02, 20239.349.369.249.279.004,336,300
Feb 01, 20239.189.409.159.359.086,898,200
Jan 31, 20239.209.299.179.289.014,471,200
Jan 30, 20239.309.369.279.279.003,669,700
Jan 27, 20239.259.329.229.309.033,172,700
Jan 26, 20239.289.319.229.319.043,826,800
Jan 25, 20239.019.159.009.158.885,172,500
Jan 24, 20239.009.048.948.948.682,904,600
Jan 23, 20238.989.088.989.088.812,925,200
Jan 20, 20238.928.978.908.968.702,660,400
Jan 19, 20238.878.938.838.928.664,413,500
Jan 18, 20239.149.189.009.018.754,358,800
Jan 17, 20239.039.058.959.018.754,409,700
Jan 13, 20238.788.968.778.968.703,901,100
Jan 12, 20238.748.838.668.798.533,687,600
Jan 11, 20238.538.588.538.578.322,071,300
Jan 10, 20238.448.508.408.498.242,515,400
Jan 09, 20238.548.568.478.498.243,935,800
Jan 06, 20238.328.478.298.468.214,293,200
Jan 05, 20238.328.408.308.388.144,835,100
Jan 04, 20238.138.298.138.298.055,913,200
Jan 03, 20237.938.017.907.977.746,075,400
Dec 30, 20227.757.847.757.807.572,742,000
Dec 29, 20227.757.827.747.807.573,540,000
Dec 28, 20227.837.867.737.747.512,826,600
Dec 27, 20227.777.837.757.817.582,477,700
Dec 23, 20227.707.817.707.797.563,365,100
Dec 22, 20227.727.727.607.697.474,327,300
Dec 21, 20227.737.807.727.787.556,597,700
Dec 20, 20227.617.737.617.697.475,117,200
Dec 19, 20227.647.737.597.617.395,274,400
Dec 16, 20227.577.637.517.617.395,813,500
Dec 15, 20227.837.857.627.667.447,581,500
Dec 14, 20228.068.107.967.987.757,903,500
Dec 13, 20228.118.158.048.077.835,996,200
Dec 12, 20227.847.937.807.937.704,469,100
Dec 09, 20227.817.987.817.937.704,355,900
Dec 08, 20227.797.817.727.757.524,077,000
Dec 07, 20227.797.817.707.767.535,021,700
Dec 06, 20227.887.947.757.817.587,047,900
Dec 05, 20227.837.867.677.707.485,280,300
Dec 02, 20227.807.847.787.827.593,934,200
Dec 01, 20227.957.987.857.897.663,950,100
Nov 30, 20227.887.957.747.957.725,023,300
Nov 29, 20227.757.887.757.847.613,822,900
Nov 28, 20227.797.827.617.637.414,192,500
Nov 25, 20227.747.847.747.817.582,841,200
Nov 23, 20227.667.747.667.707.483,628,300
Nov 22, 20227.587.657.577.607.383,622,000
Nov 21, 20227.587.597.497.587.365,498,600
Nov 18, 20227.647.657.567.607.384,944,400
Nov 17, 20227.397.577.397.547.326,447,700
Nov 16, 20227.487.497.407.427.204,947,500
Nov 15, 20227.637.647.437.507.287,906,700
Nov 14, 20227.507.587.477.507.286,614,400
Nov 11, 20227.537.687.517.637.415,146,600
Nov 10, 20227.307.507.277.507.287,676,600
Nov 09, 20227.127.177.067.076.867,581,600
Nov 08, 20227.227.287.177.247.035,296,000
Nov 07, 20227.097.197.067.166.957,392,800
Nov 04, 20226.927.156.927.146.939,273,500
Nov 03, 20226.696.806.666.746.549,381,300
Nov 02, 20226.997.106.856.886.689,515,100
Nov 01, 20227.077.097.007.026.826,751,800
Oct 31, 20226.866.976.856.926.728,394,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...