Singapore markets close in 3 hours
Straits Times Index
3,253.92 +14.89 (+0.46%) Nikkei
27,509.24 +32.37 (+0.12%) Hang Seng
19,738.81 +171.12 (+0.87%) FTSE 100
7,471.77 +66.32 (+0.90%) Bitcoin USD
26,953.87 -750.26 (-2.71%) CMC Crypto 200
589.59 -17.86 (-2.94%)
Barclays PLC (BCS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 6.74 | 6.81 | 6.70 | 6.75 | 6.75 | 12,985,000 |
| 24 Mar 2023 | 6.42 | 6.60 | 6.38 | 6.60 | 6.60 | 17,287,800 |
| 23 Mar 2023 | 7.07 | 7.09 | 6.63 | 6.65 | 6.65 | 20,967,500 |
| 22 Mar 2023 | 7.11 | 7.11 | 6.85 | 6.86 | 6.86 | 14,801,900 |
| 21 Mar 2023 | 7.02 | 7.09 | 6.93 | 6.93 | 6.93 | 12,517,300 |
| 20 Mar 2023 | 6.69 | 6.75 | 6.63 | 6.67 | 6.67 | 20,628,100 |
| 17 Mar 2023 | 6.82 | 6.84 | 6.71 | 6.75 | 6.75 | 10,227,000 |
| 16 Mar 2023 | 6.82 | 7.02 | 6.78 | 6.98 | 6.98 | 25,241,100 |
| 15 Mar 2023 | 6.79 | 6.93 | 6.67 | 6.79 | 6.79 | 30,257,400 |
| 14 Mar 2023 | 7.61 | 7.66 | 7.34 | 7.40 | 7.40 | 12,793,900 |
| 13 Mar 2023 | 7.27 | 7.33 | 7.14 | 7.24 | 7.24 | 17,722,700 |
| 10 Mar 2023 | 7.60 | 7.71 | 7.43 | 7.53 | 7.53 | 12,389,600 |
| 09 Mar 2023 | 7.88 | 7.94 | 7.76 | 7.77 | 7.77 | 5,379,500 |
| 08 Mar 2023 | 8.06 | 8.12 | 8.03 | 8.06 | 8.06 | 3,195,700 |
| 07 Mar 2023 | 8.30 | 8.30 | 8.04 | 8.07 | 8.07 | 5,475,900 |
| 06 Mar 2023 | 8.31 | 8.39 | 8.31 | 8.38 | 8.38 | 2,055,000 |
| 03 Mar 2023 | 8.27 | 8.39 | 8.26 | 8.39 | 8.39 | 4,222,000 |
| 02 Mar 2023 | 8.29 | 8.33 | 8.25 | 8.32 | 8.32 | 3,849,700 |
| 01 Mar 2023 | 8.48 | 8.51 | 8.40 | 8.46 | 8.46 | 3,801,800 |
| 28 Feb 2023 | 8.48 | 8.55 | 8.45 | 8.46 | 8.46 | 4,736,100 |
| 27 Feb 2023 | 8.33 | 8.39 | 8.32 | 8.35 | 8.35 | 3,836,100 |
| 24 Feb 2023 | 8.20 | 8.24 | 8.18 | 8.23 | 8.23 | 3,523,500 |
| 23 Feb 2023 | 8.41 | 8.43 | 8.25 | 8.32 | 8.32 | 5,932,200 |
| 23 Feb 2023 | 0.244 Dividend | |||||
| 22 Feb 2023 | 8.35 | 8.43 | 8.33 | 8.36 | 8.12 | 5,765,900 |
| 21 Feb 2023 | 8.44 | 8.46 | 8.30 | 8.34 | 8.10 | 4,375,600 |
| 17 Feb 2023 | 8.42 | 8.44 | 8.36 | 8.43 | 8.18 | 5,197,700 |
| 16 Feb 2023 | 8.35 | 8.50 | 8.33 | 8.46 | 8.21 | 4,282,900 |
| 15 Feb 2023 | 8.37 | 8.48 | 8.29 | 8.45 | 8.20 | 8,114,800 |
| 14 Feb 2023 | 9.15 | 9.29 | 9.13 | 9.22 | 8.95 | 3,664,800 |
| 13 Feb 2023 | 9.06 | 9.15 | 9.03 | 9.14 | 8.87 | 2,313,300 |
| 10 Feb 2023 | 9.09 | 9.11 | 9.00 | 9.05 | 8.79 | 4,402,300 |
| 09 Feb 2023 | 9.42 | 9.44 | 9.18 | 9.20 | 8.93 | 5,529,200 |
| 08 Feb 2023 | 9.25 | 9.26 | 9.20 | 9.20 | 8.93 | 3,931,600 |
| 07 Feb 2023 | 9.15 | 9.26 | 9.12 | 9.23 | 8.96 | 5,359,500 |
| 06 Feb 2023 | 9.05 | 9.09 | 9.01 | 9.07 | 8.81 | 5,111,200 |
| 03 Feb 2023 | 9.17 | 9.24 | 9.12 | 9.14 | 8.87 | 4,663,900 |
| 02 Feb 2023 | 9.34 | 9.36 | 9.24 | 9.27 | 9.00 | 4,336,300 |
| 01 Feb 2023 | 9.18 | 9.40 | 9.15 | 9.35 | 9.08 | 6,898,200 |
| 31 Jan 2023 | 9.20 | 9.29 | 9.17 | 9.28 | 9.01 | 4,471,200 |
| 30 Jan 2023 | 9.30 | 9.36 | 9.27 | 9.27 | 9.00 | 3,669,700 |
| 27 Jan 2023 | 9.25 | 9.32 | 9.22 | 9.30 | 9.03 | 3,172,700 |
| 26 Jan 2023 | 9.28 | 9.31 | 9.22 | 9.31 | 9.04 | 3,826,800 |
| 25 Jan 2023 | 9.01 | 9.15 | 9.00 | 9.15 | 8.88 | 5,172,500 |
| 24 Jan 2023 | 9.00 | 9.04 | 8.94 | 8.94 | 8.68 | 2,904,600 |
| 23 Jan 2023 | 8.98 | 9.08 | 8.98 | 9.08 | 8.81 | 2,925,200 |
| 20 Jan 2023 | 8.92 | 8.97 | 8.90 | 8.96 | 8.70 | 2,660,400 |
| 19 Jan 2023 | 8.87 | 8.93 | 8.83 | 8.92 | 8.66 | 4,413,500 |
| 18 Jan 2023 | 9.14 | 9.18 | 9.00 | 9.01 | 8.75 | 4,358,800 |
| 17 Jan 2023 | 9.03 | 9.05 | 8.95 | 9.01 | 8.75 | 4,409,700 |
| 13 Jan 2023 | 8.78 | 8.96 | 8.77 | 8.96 | 8.70 | 3,901,100 |
| 12 Jan 2023 | 8.74 | 8.83 | 8.66 | 8.79 | 8.53 | 3,687,600 |
| 11 Jan 2023 | 8.53 | 8.58 | 8.53 | 8.57 | 8.32 | 2,071,300 |
| 10 Jan 2023 | 8.44 | 8.50 | 8.40 | 8.49 | 8.24 | 2,515,400 |
| 09 Jan 2023 | 8.54 | 8.56 | 8.47 | 8.49 | 8.24 | 3,935,800 |
| 06 Jan 2023 | 8.32 | 8.47 | 8.29 | 8.46 | 8.21 | 4,293,200 |
| 05 Jan 2023 | 8.32 | 8.40 | 8.30 | 8.38 | 8.14 | 4,835,100 |
| 04 Jan 2023 | 8.13 | 8.29 | 8.13 | 8.29 | 8.05 | 5,913,200 |
| 03 Jan 2023 | 7.93 | 8.01 | 7.90 | 7.97 | 7.74 | 6,075,400 |
| 30 Dec 2022 | 7.75 | 7.84 | 7.75 | 7.80 | 7.57 | 2,742,000 |
| 29 Dec 2022 | 7.75 | 7.82 | 7.74 | 7.80 | 7.57 | 3,540,000 |
| 28 Dec 2022 | 7.83 | 7.86 | 7.73 | 7.74 | 7.51 | 2,826,600 |
| 27 Dec 2022 | 7.77 | 7.83 | 7.75 | 7.81 | 7.58 | 2,477,700 |
| 23 Dec 2022 | 7.70 | 7.81 | 7.70 | 7.79 | 7.56 | 3,365,100 |
| 22 Dec 2022 | 7.72 | 7.72 | 7.60 | 7.69 | 7.47 | 4,327,300 |
| 21 Dec 2022 | 7.73 | 7.80 | 7.72 | 7.78 | 7.55 | 6,597,700 |
| 20 Dec 2022 | 7.61 | 7.73 | 7.61 | 7.69 | 7.47 | 5,117,200 |
| 19 Dec 2022 | 7.64 | 7.73 | 7.59 | 7.61 | 7.39 | 5,274,400 |
| 16 Dec 2022 | 7.57 | 7.63 | 7.51 | 7.61 | 7.39 | 5,813,500 |
| 15 Dec 2022 | 7.83 | 7.85 | 7.62 | 7.66 | 7.44 | 7,581,500 |
| 14 Dec 2022 | 8.06 | 8.10 | 7.96 | 7.98 | 7.75 | 7,903,500 |
| 13 Dec 2022 | 8.11 | 8.15 | 8.04 | 8.07 | 7.83 | 5,996,200 |
| 12 Dec 2022 | 7.84 | 7.93 | 7.80 | 7.93 | 7.70 | 4,469,100 |
| 09 Dec 2022 | 7.81 | 7.98 | 7.81 | 7.93 | 7.70 | 4,355,900 |
| 08 Dec 2022 | 7.79 | 7.81 | 7.72 | 7.75 | 7.52 | 4,077,000 |
| 07 Dec 2022 | 7.79 | 7.81 | 7.70 | 7.76 | 7.53 | 5,021,700 |
| 06 Dec 2022 | 7.88 | 7.94 | 7.75 | 7.81 | 7.58 | 7,047,900 |
| 05 Dec 2022 | 7.83 | 7.86 | 7.67 | 7.70 | 7.48 | 5,280,300 |
| 02 Dec 2022 | 7.80 | 7.84 | 7.78 | 7.82 | 7.59 | 3,934,200 |
| 01 Dec 2022 | 7.95 | 7.98 | 7.85 | 7.89 | 7.66 | 3,950,100 |
| 30 Nov 2022 | 7.88 | 7.95 | 7.74 | 7.95 | 7.72 | 5,023,300 |
| 29 Nov 2022 | 7.75 | 7.88 | 7.75 | 7.84 | 7.61 | 3,822,900 |
| 28 Nov 2022 | 7.79 | 7.82 | 7.61 | 7.63 | 7.41 | 4,192,500 |
| 25 Nov 2022 | 7.74 | 7.84 | 7.74 | 7.81 | 7.58 | 2,841,200 |
| 23 Nov 2022 | 7.66 | 7.74 | 7.66 | 7.70 | 7.48 | 3,628,300 |
| 22 Nov 2022 | 7.58 | 7.65 | 7.57 | 7.60 | 7.38 | 3,622,000 |
| 21 Nov 2022 | 7.58 | 7.59 | 7.49 | 7.58 | 7.36 | 5,498,600 |
| 18 Nov 2022 | 7.64 | 7.65 | 7.56 | 7.60 | 7.38 | 4,944,400 |
| 17 Nov 2022 | 7.39 | 7.57 | 7.39 | 7.54 | 7.32 | 6,447,700 |
| 16 Nov 2022 | 7.48 | 7.49 | 7.40 | 7.42 | 7.20 | 4,947,500 |
| 15 Nov 2022 | 7.63 | 7.64 | 7.43 | 7.50 | 7.28 | 7,906,700 |
| 14 Nov 2022 | 7.50 | 7.58 | 7.47 | 7.50 | 7.28 | 6,614,400 |
| 11 Nov 2022 | 7.53 | 7.68 | 7.51 | 7.63 | 7.41 | 5,146,600 |
| 10 Nov 2022 | 7.30 | 7.50 | 7.27 | 7.50 | 7.28 | 7,676,600 |
| 09 Nov 2022 | 7.12 | 7.17 | 7.06 | 7.07 | 6.86 | 7,581,600 |
| 08 Nov 2022 | 7.22 | 7.28 | 7.17 | 7.24 | 7.03 | 5,296,000 |
| 07 Nov 2022 | 7.09 | 7.19 | 7.06 | 7.16 | 6.95 | 7,392,800 |
| 04 Nov 2022 | 6.92 | 7.15 | 6.92 | 7.14 | 6.93 | 9,273,500 |
| 03 Nov 2022 | 6.69 | 6.80 | 6.66 | 6.74 | 6.54 | 9,381,300 |
| 02 Nov 2022 | 6.99 | 7.10 | 6.85 | 6.88 | 6.68 | 9,515,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
