Singapore markets closed

Barclays PLC (BCS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.10+0.10 (+1.17%)
As of 10:41AM EDT. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20249.099.159.099.109.103,567,295
16 Apr 20249.059.098.959.009.0021,445,800
15 Apr 20249.299.389.129.169.1618,983,400
12 Apr 20249.269.339.169.189.1821,726,300
11 Apr 20249.419.429.279.369.3619,524,800
10 Apr 20249.619.729.539.599.5922,640,200
09 Apr 20249.919.949.659.739.7320,359,500
08 Apr 20249.829.949.829.879.8720,700,400
05 Apr 20249.719.789.639.749.7424,878,400
04 Apr 20249.959.989.709.719.7125,787,200
03 Apr 20249.479.709.479.659.6519,423,800
02 Apr 20249.399.459.359.429.4225,557,700
01 Apr 20249.439.489.259.299.2917,423,600
28 Mar 20249.469.559.419.459.4522,363,400
27 Mar 20249.289.429.289.429.4217,262,200
26 Mar 20249.309.339.239.259.2510,277,100
25 Mar 20249.239.349.239.269.2612,399,600
22 Mar 20249.349.389.239.259.2513,656,600
21 Mar 20249.349.489.339.369.3620,584,600
20 Mar 20249.029.279.019.279.2715,853,000
19 Mar 20249.019.088.999.009.0012,131,700
18 Mar 20249.129.149.079.089.0811,785,100
15 Mar 20249.129.239.119.149.1417,221,100
14 Mar 20249.179.208.948.988.9819,341,500
13 Mar 20249.139.259.129.179.1714,901,800
12 Mar 20249.189.259.129.229.2214,604,900
11 Mar 20249.029.119.019.119.1114,785,300
08 Mar 20249.039.098.938.978.9715,655,900
07 Mar 20248.909.028.899.029.0214,487,600
06 Mar 20248.878.888.788.868.8618,884,500
05 Mar 20248.648.818.638.728.7216,261,400
04 Mar 20248.678.788.678.718.7113,841,200
01 Mar 20248.688.718.578.668.6615,270,000
29 Feb 20248.528.558.378.508.5015,294,800
29 Feb 20240.267 Dividend
28 Feb 20248.688.718.618.638.3616,063,200
27 Feb 20248.598.628.548.568.3011,457,200
26 Feb 20248.578.608.468.528.2617,649,900
23 Feb 20248.468.518.418.508.2415,460,700
22 Feb 20248.348.488.328.468.2018,882,300
21 Feb 20248.338.458.298.458.1920,469,100
20 Feb 20248.208.398.188.378.1124,253,700
16 Feb 20247.507.547.447.477.2414,507,300
15 Feb 20247.247.407.247.377.1414,937,800
14 Feb 20247.247.287.207.247.0210,192,200
13 Feb 20247.227.237.077.126.9015,359,500
12 Feb 20247.267.397.267.327.0910,218,400
09 Feb 20247.327.347.267.327.097,542,400
08 Feb 20247.397.417.297.357.126,307,000
07 Feb 20247.457.477.327.437.2010,773,600
06 Feb 20247.467.517.447.507.279,325,400
05 Feb 20247.507.537.387.427.1912,148,000
02 Feb 20247.767.797.667.707.4621,506,300
01 Feb 20247.667.707.477.657.4125,513,500
31 Jan 20247.737.787.547.547.3123,229,400
30 Jan 20247.687.797.687.767.5215,670,300
29 Jan 20247.617.677.547.667.4215,779,100
26 Jan 20247.707.747.657.727.4819,452,400
25 Jan 20247.587.617.467.547.3121,605,900
24 Jan 20247.647.667.577.587.3519,274,200
23 Jan 20247.567.617.507.587.3516,858,200
22 Jan 20247.437.537.427.487.2515,352,300
19 Jan 20247.267.377.237.367.1317,320,200
18 Jan 20247.287.317.217.297.0617,159,400
17 Jan 20247.187.257.167.227.0017,339,900
16 Jan 20247.327.337.237.277.0520,099,700
12 Jan 20247.657.707.477.527.2927,873,100
11 Jan 20247.667.697.477.527.2926,340,600
10 Jan 20247.917.957.877.937.6821,479,100
09 Jan 20247.988.007.887.907.6622,304,000
08 Jan 20248.018.117.978.107.8521,618,900
05 Jan 20247.968.117.958.037.7822,600,000
04 Jan 20247.888.057.877.947.6921,791,800
03 Jan 20247.817.957.787.877.6327,234,800
02 Jan 20247.918.037.877.927.6721,972,700
29 Dec 20237.897.917.837.887.6413,868,800
28 Dec 20237.907.957.887.897.6511,084,100
27 Dec 20237.938.007.927.957.7011,009,200
26 Dec 20237.868.007.857.977.7211,781,400
22 Dec 20237.827.937.827.877.637,117,500
21 Dec 20237.757.797.717.767.528,673,300
20 Dec 20237.787.827.657.677.4312,674,100
19 Dec 20237.617.667.617.627.3811,597,300
18 Dec 20237.547.557.467.487.257,139,000
15 Dec 20237.557.617.487.487.2511,520,600
14 Dec 20237.687.937.657.787.5428,311,000
13 Dec 20237.207.467.157.457.2221,079,000
12 Dec 20237.257.277.197.257.0315,806,300
11 Dec 20237.287.317.247.297.0617,387,100
08 Dec 20237.227.357.217.347.1117,508,400
07 Dec 20237.087.177.067.166.9414,511,500
06 Dec 20237.107.207.067.076.8519,214,700
05 Dec 20237.117.137.027.046.8219,935,600
04 Dec 20237.287.367.067.086.8636,337,800
01 Dec 20237.227.427.207.407.1718,877,700
30 Nov 20237.227.267.167.227.0018,402,700
29 Nov 20237.157.287.147.227.0017,631,400
28 Nov 20237.157.187.117.166.948,280,100
27 Nov 20237.177.207.107.146.9215,840,500
24 Nov 20237.167.247.147.227.005,112,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...