Singapore markets close in 3 hours

Barclays PLC (BCS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.75+0.15 (+2.27%)
At close: 04:00PM EDT
6.80 +0.05 (+0.74%)
After hours: 06:53PM EDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20236.746.816.706.756.7512,985,000
24 Mar 20236.426.606.386.606.6017,287,800
23 Mar 20237.077.096.636.656.6520,967,500
22 Mar 20237.117.116.856.866.8614,801,900
21 Mar 20237.027.096.936.936.9312,517,300
20 Mar 20236.696.756.636.676.6720,628,100
17 Mar 20236.826.846.716.756.7510,227,000
16 Mar 20236.827.026.786.986.9825,241,100
15 Mar 20236.796.936.676.796.7930,257,400
14 Mar 20237.617.667.347.407.4012,793,900
13 Mar 20237.277.337.147.247.2417,722,700
10 Mar 20237.607.717.437.537.5312,389,600
09 Mar 20237.887.947.767.777.775,379,500
08 Mar 20238.068.128.038.068.063,195,700
07 Mar 20238.308.308.048.078.075,475,900
06 Mar 20238.318.398.318.388.382,055,000
03 Mar 20238.278.398.268.398.394,222,000
02 Mar 20238.298.338.258.328.323,849,700
01 Mar 20238.488.518.408.468.463,801,800
28 Feb 20238.488.558.458.468.464,736,100
27 Feb 20238.338.398.328.358.353,836,100
24 Feb 20238.208.248.188.238.233,523,500
23 Feb 20238.418.438.258.328.325,932,200
23 Feb 20230.244 Dividend
22 Feb 20238.358.438.338.368.125,765,900
21 Feb 20238.448.468.308.348.104,375,600
17 Feb 20238.428.448.368.438.185,197,700
16 Feb 20238.358.508.338.468.214,282,900
15 Feb 20238.378.488.298.458.208,114,800
14 Feb 20239.159.299.139.228.953,664,800
13 Feb 20239.069.159.039.148.872,313,300
10 Feb 20239.099.119.009.058.794,402,300
09 Feb 20239.429.449.189.208.935,529,200
08 Feb 20239.259.269.209.208.933,931,600
07 Feb 20239.159.269.129.238.965,359,500
06 Feb 20239.059.099.019.078.815,111,200
03 Feb 20239.179.249.129.148.874,663,900
02 Feb 20239.349.369.249.279.004,336,300
01 Feb 20239.189.409.159.359.086,898,200
31 Jan 20239.209.299.179.289.014,471,200
30 Jan 20239.309.369.279.279.003,669,700
27 Jan 20239.259.329.229.309.033,172,700
26 Jan 20239.289.319.229.319.043,826,800
25 Jan 20239.019.159.009.158.885,172,500
24 Jan 20239.009.048.948.948.682,904,600
23 Jan 20238.989.088.989.088.812,925,200
20 Jan 20238.928.978.908.968.702,660,400
19 Jan 20238.878.938.838.928.664,413,500
18 Jan 20239.149.189.009.018.754,358,800
17 Jan 20239.039.058.959.018.754,409,700
13 Jan 20238.788.968.778.968.703,901,100
12 Jan 20238.748.838.668.798.533,687,600
11 Jan 20238.538.588.538.578.322,071,300
10 Jan 20238.448.508.408.498.242,515,400
09 Jan 20238.548.568.478.498.243,935,800
06 Jan 20238.328.478.298.468.214,293,200
05 Jan 20238.328.408.308.388.144,835,100
04 Jan 20238.138.298.138.298.055,913,200
03 Jan 20237.938.017.907.977.746,075,400
30 Dec 20227.757.847.757.807.572,742,000
29 Dec 20227.757.827.747.807.573,540,000
28 Dec 20227.837.867.737.747.512,826,600
27 Dec 20227.777.837.757.817.582,477,700
23 Dec 20227.707.817.707.797.563,365,100
22 Dec 20227.727.727.607.697.474,327,300
21 Dec 20227.737.807.727.787.556,597,700
20 Dec 20227.617.737.617.697.475,117,200
19 Dec 20227.647.737.597.617.395,274,400
16 Dec 20227.577.637.517.617.395,813,500
15 Dec 20227.837.857.627.667.447,581,500
14 Dec 20228.068.107.967.987.757,903,500
13 Dec 20228.118.158.048.077.835,996,200
12 Dec 20227.847.937.807.937.704,469,100
09 Dec 20227.817.987.817.937.704,355,900
08 Dec 20227.797.817.727.757.524,077,000
07 Dec 20227.797.817.707.767.535,021,700
06 Dec 20227.887.947.757.817.587,047,900
05 Dec 20227.837.867.677.707.485,280,300
02 Dec 20227.807.847.787.827.593,934,200
01 Dec 20227.957.987.857.897.663,950,100
30 Nov 20227.887.957.747.957.725,023,300
29 Nov 20227.757.887.757.847.613,822,900
28 Nov 20227.797.827.617.637.414,192,500
25 Nov 20227.747.847.747.817.582,841,200
23 Nov 20227.667.747.667.707.483,628,300
22 Nov 20227.587.657.577.607.383,622,000
21 Nov 20227.587.597.497.587.365,498,600
18 Nov 20227.647.657.567.607.384,944,400
17 Nov 20227.397.577.397.547.326,447,700
16 Nov 20227.487.497.407.427.204,947,500
15 Nov 20227.637.647.437.507.287,906,700
14 Nov 20227.507.587.477.507.286,614,400
11 Nov 20227.537.687.517.637.415,146,600
10 Nov 20227.307.507.277.507.287,676,600
09 Nov 20227.127.177.067.076.867,581,600
08 Nov 20227.227.287.177.247.035,296,000
07 Nov 20227.097.197.067.166.957,392,800
04 Nov 20226.927.156.927.146.939,273,500
03 Nov 20226.696.806.666.746.549,381,300
02 Nov 20226.997.106.856.886.689,515,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...