Canada markets close in 5 hours 25 minutes

Barclays PLC (BCS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.74+0.03 (+0.45%)
As of 10:35AM EDT. Market open.
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 20237.767.777.687.747.742,579,601
Sept 21, 20237.687.797.687.717.719,415,100
Sept 20, 20237.968.037.807.827.828,146,400
Sept 19, 20237.907.977.897.947.949,843,900
Sept 18, 20237.957.977.857.867.868,123,200
Sept 15, 20237.988.057.968.008.009,524,000
Sept 14, 20237.957.997.917.977.979,679,600
Sept 13, 20237.857.907.827.857.858,962,500
Sept 12, 20237.617.787.597.747.7411,193,100
Sept 11, 20237.537.587.517.547.546,709,800
Sept 08, 20237.357.457.347.427.426,337,800
Sept 07, 20237.437.487.357.367.3611,088,300
Sept 06, 20237.507.557.437.477.477,132,900
Sept 05, 20237.647.677.507.517.518,095,500
Sept 01, 20237.607.657.547.557.559,857,300
Aug 31, 20237.597.607.477.517.517,043,900
Aug 30, 20237.677.697.607.617.615,524,800
Aug 29, 20237.517.667.517.667.665,319,400
Aug 28, 20237.407.527.407.477.476,690,600
Aug 25, 20237.397.407.257.347.3411,829,200
Aug 24, 20237.347.427.337.337.338,758,400
Aug 23, 20237.277.377.267.347.346,270,200
Aug 22, 20237.377.407.267.277.277,545,400
Aug 21, 20237.417.427.347.397.397,551,000
Aug 18, 20237.337.407.327.367.368,974,300
Aug 17, 20237.447.487.387.417.418,508,700
Aug 16, 20237.387.457.387.397.399,997,300
Aug 15, 20237.417.437.307.327.3213,975,600
Aug 14, 20237.427.497.377.487.488,412,800
Aug 11, 20237.477.557.447.517.5110,930,300
Aug 10, 20237.567.647.487.507.5010,434,500
Aug 10, 20230.14 Dividend
Aug 09, 20237.647.717.567.587.4412,273,100
Aug 08, 20237.567.627.467.617.4710,683,800
Aug 07, 20237.777.807.717.777.638,926,100
Aug 04, 20237.657.797.657.717.5710,566,300
Aug 03, 20237.587.677.547.657.519,094,400
Aug 02, 20237.577.597.457.497.359,257,700
Aug 01, 20237.867.887.737.797.657,753,500
Jul 31, 20238.008.077.967.997.847,227,300
Jul 28, 20237.998.047.968.007.858,010,500
Jul 27, 20238.188.197.837.847.7018,376,300
Jul 26, 20238.408.638.398.608.448,442,500
Jul 25, 20238.478.508.408.428.266,716,900
Jul 24, 20238.418.538.418.488.327,547,300
Jul 21, 20238.498.508.418.448.288,661,100
Jul 20, 20238.558.608.498.528.369,159,200
Jul 19, 20238.508.588.468.558.398,002,200
Jul 18, 20238.208.418.208.408.247,267,000
Jul 17, 20238.208.278.178.228.076,069,400
Jul 14, 20238.308.308.168.168.0111,290,200
Jul 13, 20238.188.288.178.268.1111,111,400
Jul 12, 20238.018.148.018.097.9411,293,900
Jul 11, 20237.737.847.717.827.6810,699,600
Jul 10, 20237.627.697.617.657.5110,923,200
Jul 07, 20237.547.717.547.677.538,791,000
Jul 06, 20237.537.557.457.547.409,317,900
Jul 05, 20237.737.747.627.637.498,269,400
Jul 03, 20237.898.007.887.977.825,650,000
Jun 30, 20237.847.887.817.867.718,613,300
Jun 29, 20237.597.687.587.677.534,662,300
Jun 28, 20237.517.567.487.537.396,467,800
Jun 27, 20237.447.507.387.497.355,712,000
Jun 26, 20237.367.447.367.377.236,561,000
Jun 23, 20237.407.447.387.417.276,579,000
Jun 22, 20237.597.617.527.527.389,205,500
Jun 21, 20237.787.827.727.727.588,864,400
Jun 20, 20237.977.977.887.937.786,077,700
Jun 16, 20237.947.977.897.937.788,804,700
Jun 15, 20237.867.937.857.927.778,073,500
Jun 14, 20238.028.087.957.977.8210,628,100
Jun 13, 20237.827.977.817.957.808,970,800
Jun 12, 20237.867.897.747.817.6710,200,000
Jun 09, 20237.887.917.857.887.736,612,600
Jun 08, 20237.957.977.897.957.807,243,400
Jun 07, 20237.907.967.867.937.789,780,600
Jun 06, 20237.757.937.737.917.769,354,600
Jun 05, 20237.827.827.687.757.617,892,200
Jun 02, 20237.777.907.767.867.718,384,500
Jun 01, 20237.597.697.577.657.515,900,500
May 31, 20237.587.597.447.527.389,618,400
May 30, 20237.807.837.697.767.628,754,200
May 26, 20237.767.837.737.817.678,105,000
May 25, 20237.797.847.737.787.646,726,100
May 24, 20237.917.927.827.847.708,015,800
May 23, 20238.068.178.048.047.898,455,500
May 22, 20237.988.027.918.017.868,819,500
May 19, 20237.948.017.927.997.847,782,400
May 18, 20237.887.927.827.927.778,721,800
May 17, 20237.757.957.717.927.779,754,300
May 16, 20237.767.807.657.657.518,304,800
May 15, 20237.707.887.687.837.698,743,600
May 12, 20237.747.757.647.667.527,212,900
May 11, 20237.597.707.557.687.548,929,200
May 10, 20237.797.807.657.757.6111,065,500
May 09, 20237.717.807.707.777.6310,435,500
May 08, 20237.867.897.807.827.688,444,000
May 05, 20237.637.867.617.827.6811,865,200
May 04, 20237.527.577.367.477.3315,739,400
May 03, 20237.627.747.607.617.4712,237,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...