Canada markets open in 7 hours 34 minutes

Barclays PLC (BCS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.70-0.12 (-1.53%)
At close: 04:00PM EST
7.75 +0.05 (+0.65%)
After hours: 07:19PM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20227.837.867.677.707.705,279,300
Dec 02, 20227.807.847.787.827.823,934,200
Dec 01, 20227.957.987.857.897.893,950,100
Nov 30, 20227.887.957.747.957.955,023,300
Nov 29, 20227.757.887.757.847.843,822,900
Nov 28, 20227.797.827.617.637.634,192,500
Nov 25, 20227.747.847.747.817.812,841,200
Nov 23, 20227.667.747.667.707.703,628,300
Nov 22, 20227.587.657.577.607.603,622,000
Nov 21, 20227.587.597.497.587.585,498,600
Nov 18, 20227.647.657.567.607.604,944,400
Nov 17, 20227.397.577.397.547.546,447,700
Nov 16, 20227.487.497.407.427.424,947,500
Nov 15, 20227.637.647.437.507.507,906,700
Nov 14, 20227.507.587.477.507.506,614,400
Nov 11, 20227.537.687.517.637.635,146,600
Nov 10, 20227.307.507.277.507.507,676,600
Nov 09, 20227.127.177.067.077.077,581,600
Nov 08, 20227.227.287.177.247.245,296,000
Nov 07, 20227.097.197.067.167.167,392,800
Nov 04, 20226.927.156.927.147.149,273,500
Nov 03, 20226.696.806.666.746.749,381,300
Nov 02, 20226.997.106.856.886.889,515,100
Nov 01, 20227.077.097.007.027.026,751,800
Oct 31, 20226.866.976.856.926.928,394,300
Oct 28, 20226.856.946.796.926.926,025,000
Oct 27, 20227.027.116.996.996.996,679,100
Oct 26, 20226.987.076.977.007.006,729,100
Oct 25, 20226.837.056.817.017.0112,368,800
Oct 24, 20226.846.916.806.826.829,589,200
Oct 21, 20226.446.686.416.666.6611,073,900
Oct 20, 20226.636.746.526.576.579,218,600
Oct 19, 20226.606.646.496.556.558,265,000
Oct 18, 20226.826.856.716.776.7711,479,300
Oct 17, 20226.726.786.666.666.6610,242,400
Oct 14, 20226.616.676.426.436.4315,220,200
Oct 13, 20226.296.646.226.566.5618,177,400
Oct 12, 20225.916.125.896.056.0514,352,000
Oct 11, 20226.286.336.106.126.1215,950,400
Oct 10, 20226.466.496.316.356.3512,669,100
Oct 07, 20226.496.516.406.436.439,565,400
Oct 06, 20226.616.646.506.526.528,872,700
Oct 05, 20226.746.826.676.786.789,704,500
Oct 04, 20226.867.026.846.966.9610,406,300
Oct 03, 20226.576.686.496.616.6110,682,200
Sept 30, 20226.396.526.366.406.4011,188,900
Sept 29, 20226.396.496.326.486.4816,090,300
Sept 28, 20226.386.686.366.666.6617,130,500
Sept 27, 20226.906.926.676.726.7216,851,500
Sept 26, 20227.007.116.846.906.9015,974,700
Sept 23, 20227.317.317.017.087.0819,018,000
Sept 22, 20227.707.727.507.537.538,384,400
Sept 21, 20227.747.757.527.537.538,797,100
Sept 20, 20227.927.967.787.837.835,958,200
Sept 19, 20227.807.977.767.967.965,646,200
Sept 16, 20227.967.997.857.927.927,394,600
Sept 15, 20227.948.137.948.028.0214,564,300
Sept 14, 20227.988.047.907.947.948,832,100
Sept 13, 20228.108.217.967.977.976,344,200
Sept 12, 20228.218.358.208.258.255,672,400
Sept 09, 20227.978.037.958.018.015,260,200
Sept 08, 20227.627.847.607.847.845,403,100
Sept 07, 20227.617.737.607.717.715,454,100
Sept 06, 20227.967.987.797.837.837,083,100
Sept 02, 20227.827.997.707.727.729,484,300
Sept 01, 20227.637.657.517.617.615,005,500
Aug 31, 20227.807.867.787.797.794,853,600
Aug 30, 20227.907.927.757.807.804,736,200
Aug 29, 20227.637.757.637.707.704,211,200
Aug 26, 20227.988.007.707.707.705,726,800
Aug 25, 20227.857.977.847.977.975,195,400
Aug 24, 20227.737.877.717.817.815,456,100
Aug 23, 20227.887.947.867.867.865,462,500
Aug 22, 20227.807.837.757.797.796,749,000
Aug 19, 20228.068.067.917.947.946,519,800
Aug 18, 20228.268.268.178.218.214,622,600
Aug 17, 20228.308.358.248.298.296,581,700
Aug 16, 20228.378.458.368.448.445,480,500
Aug 15, 20228.488.548.408.528.524,771,000
Aug 12, 20228.478.578.458.578.575,782,400
Aug 11, 20228.438.498.398.458.457,587,600
Aug 11, 20220.108 Dividend
Aug 10, 20228.338.528.338.478.367,185,100
Aug 09, 20228.208.248.128.168.063,788,600
Aug 08, 20228.178.228.128.138.033,692,000
Aug 05, 20227.958.127.948.097.996,814,600
Aug 04, 20227.978.027.958.007.904,623,400
Aug 03, 20228.008.127.988.077.974,784,300
Aug 02, 20228.008.027.867.867.765,815,700
Aug 01, 20227.948.027.878.007.908,475,200
Jul 29, 20227.607.807.587.797.698,261,900
Jul 28, 20227.447.527.327.487.387,205,300
Jul 27, 20227.727.897.697.897.796,083,200
Jul 26, 20227.667.717.597.617.515,533,600
Jul 25, 20227.787.907.777.877.774,390,700
Jul 22, 20227.697.757.597.627.524,184,700
Jul 21, 20227.587.737.577.737.635,549,800
Jul 20, 20227.617.707.577.657.558,651,700
Jul 19, 20227.657.757.627.737.637,666,800
Jul 18, 20227.527.597.417.437.347,373,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...