Canada markets closed

Barclays PLC (BCS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.50+0.04 (+0.47%)
At close: 04:00PM EST
8.51 +0.01 (+0.12%)
After hours: 07:59PM EST
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20248.468.518.418.508.5015,460,700
Feb 22, 20248.348.488.328.468.4618,882,300
Feb 21, 20248.338.458.298.458.4520,469,100
Feb 20, 20248.208.398.188.378.3724,253,700
Feb 16, 20247.507.547.447.477.4714,507,300
Feb 15, 20247.247.407.247.377.3714,937,800
Feb 14, 20247.247.287.207.247.2410,192,200
Feb 13, 20247.227.237.077.127.1215,359,500
Feb 12, 20247.267.397.267.327.3210,218,400
Feb 09, 20247.327.347.267.327.327,542,400
Feb 08, 20247.397.417.297.357.356,307,000
Feb 07, 20247.457.477.327.437.4310,773,600
Feb 06, 20247.467.517.447.507.509,325,400
Feb 05, 20247.507.537.387.427.4212,148,000
Feb 02, 20247.767.797.667.707.7021,506,300
Feb 01, 20247.667.707.477.657.6525,513,500
Jan 31, 20247.737.787.547.547.5423,229,400
Jan 30, 20247.687.797.687.767.7615,670,300
Jan 29, 20247.617.677.547.667.6615,779,100
Jan 26, 20247.707.747.657.727.7219,452,400
Jan 25, 20247.587.617.467.547.5421,605,900
Jan 24, 20247.647.667.577.587.5819,274,200
Jan 23, 20247.567.617.507.587.5816,858,200
Jan 22, 20247.437.537.427.487.4815,352,300
Jan 19, 20247.267.377.237.367.3617,320,200
Jan 18, 20247.287.317.217.297.2917,159,400
Jan 17, 20247.187.257.167.227.2217,339,900
Jan 16, 20247.327.337.237.277.2720,099,700
Jan 12, 20247.657.707.477.527.5227,873,100
Jan 11, 20247.667.697.477.527.5226,340,600
Jan 10, 20247.917.957.877.937.9321,479,100
Jan 09, 20247.988.007.887.907.9022,304,000
Jan 08, 20248.018.117.978.108.1021,618,900
Jan 05, 20247.968.117.958.038.0322,600,000
Jan 04, 20247.888.057.877.947.9421,791,800
Jan 03, 20247.817.957.787.877.8727,234,800
Jan 02, 20247.918.037.877.927.9221,972,700
Dec 29, 20237.897.917.837.887.8813,868,800
Dec 28, 20237.907.957.887.897.8911,084,100
Dec 27, 20237.938.007.927.957.9511,009,200
Dec 26, 20237.868.007.857.977.9711,781,400
Dec 22, 20237.827.937.827.877.877,117,500
Dec 21, 20237.757.797.717.767.768,673,300
Dec 20, 20237.787.827.657.677.6712,674,100
Dec 19, 20237.617.667.617.627.6211,597,300
Dec 18, 20237.547.557.467.487.487,139,000
Dec 15, 20237.557.617.487.487.4811,520,600
Dec 14, 20237.687.937.657.787.7828,311,000
Dec 13, 20237.207.467.157.457.4521,079,000
Dec 12, 20237.257.277.197.257.2515,806,300
Dec 11, 20237.287.317.247.297.2917,387,100
Dec 08, 20237.227.357.217.347.3417,508,400
Dec 07, 20237.087.177.067.167.1614,511,500
Dec 06, 20237.107.207.067.077.0719,214,700
Dec 05, 20237.117.137.027.047.0419,935,600
Dec 04, 20237.287.367.067.087.0836,337,800
Dec 01, 20237.227.427.207.407.4018,877,700
Nov 30, 20237.227.267.167.227.2218,402,700
Nov 29, 20237.157.287.147.227.2217,631,400
Nov 28, 20237.157.187.117.167.168,280,100
Nov 27, 20237.177.207.107.147.1415,840,500
Nov 24, 20237.167.247.147.227.225,112,300
Nov 22, 20237.067.087.037.077.0713,389,400
Nov 21, 20237.127.187.107.137.138,416,600
Nov 20, 20237.137.187.137.187.189,769,500
Nov 17, 20237.117.227.087.207.2010,877,400
Nov 16, 20236.936.966.916.946.9413,318,900
Nov 15, 20237.027.056.986.996.9913,395,100
Nov 14, 20236.846.966.836.916.9111,632,700
Nov 13, 20236.706.756.686.716.718,506,500
Nov 10, 20236.636.736.586.716.7113,120,000
Nov 09, 20236.746.786.646.666.6611,944,200
Nov 08, 20236.706.756.676.686.688,926,600
Nov 07, 20236.726.746.676.696.696,372,400
Nov 06, 20236.866.876.736.756.7513,615,200
Nov 03, 20236.716.826.716.786.7814,052,300
Nov 02, 20236.486.606.486.606.6012,387,900
Nov 01, 20236.346.396.276.336.3313,463,600
Oct 31, 20236.436.466.396.436.4313,353,900
Oct 30, 20236.386.426.326.426.4216,745,600
Oct 27, 20236.356.366.236.246.2415,422,600
Oct 26, 20236.436.476.366.426.4214,095,000
Oct 25, 20236.466.546.406.516.5112,303,200
Oct 24, 20236.516.586.316.536.5319,528,800
Oct 23, 20237.047.147.017.027.0214,114,000
Oct 20, 20237.197.207.047.077.0713,550,900
Oct 19, 20237.227.347.167.187.1814,931,200
Oct 18, 20237.487.487.347.357.3512,835,900
Oct 17, 20237.527.657.517.597.599,212,000
Oct 16, 20237.507.557.437.547.549,930,700
Oct 13, 20237.497.567.407.417.4110,031,600
Oct 12, 20237.587.597.397.437.4313,524,400
Oct 11, 20237.837.877.757.827.828,256,100
Oct 10, 20237.767.807.737.767.768,217,600
Oct 09, 20237.487.557.457.527.528,070,000
Oct 06, 20237.557.707.497.667.669,833,200
Oct 05, 20237.467.547.457.537.538,171,000
Oct 04, 20237.557.577.487.577.577,859,600
Oct 03, 20237.577.587.477.507.507,168,900
Oct 02, 20237.777.807.577.597.599,308,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...