Singapore markets closed

Barclays PLC (BCS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.66+0.16 (+1.88%)
At close: 04:00PM EST
8.68 +0.02 (+0.17%)
After hours: 07:47PM EST
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Nov 20237.067.087.037.076.8513,389,400
21 Nov 20237.127.187.107.136.918,416,600
20 Nov 20237.137.187.137.186.969,769,500
17 Nov 20237.117.227.087.206.9810,877,400
16 Nov 20236.936.966.916.946.7313,318,900
15 Nov 20237.027.056.986.996.7713,395,100
14 Nov 20236.846.966.836.916.7011,632,700
13 Nov 20236.706.756.686.716.508,506,500
10 Nov 20236.636.736.586.716.5013,120,000
09 Nov 20236.746.786.646.666.4511,944,200
08 Nov 20236.706.756.676.686.478,926,600
07 Nov 20236.726.746.676.696.486,372,400
06 Nov 20236.866.876.736.756.5413,615,200
03 Nov 20236.716.826.716.786.5714,052,300
02 Nov 20236.486.606.486.606.4012,387,900
01 Nov 20236.346.396.276.336.1313,463,600
31 Oct 20236.436.466.396.436.2313,353,900
30 Oct 20236.386.426.326.426.2216,745,600
27 Oct 20236.356.366.236.246.0515,422,600
26 Oct 20236.436.476.366.426.2214,095,000
25 Oct 20236.466.546.406.516.3112,303,200
24 Oct 20236.516.586.316.536.3319,528,800
23 Oct 20237.047.147.017.026.8014,114,000
20 Oct 20237.197.207.047.076.8513,550,900
19 Oct 20237.227.347.167.186.9614,931,200
18 Oct 20237.487.487.347.357.1212,835,900
17 Oct 20237.527.657.517.597.369,212,000
16 Oct 20237.507.557.437.547.319,930,700
13 Oct 20237.497.567.407.417.1810,031,600
12 Oct 20237.587.597.397.437.2013,524,400
11 Oct 20237.837.877.757.827.588,256,100
10 Oct 20237.767.807.737.767.528,217,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...