Singapore markets open in 1 hour 13 minutes
Straits Times Index
3,202.81 -39.19 (-1.21%) S&P 500
4,330.00 -72.20 (-1.64%) Dow
34,070.42 -370.46 (-1.08%) Nasdaq
13,223.99 -245.14 (-1.82%) Bitcoin USD
26,563.48 -578.58 (-2.13%) CMC Crypto 200
566.31 -9.95 (-1.73%)
Barclays PLC (BCS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | 7.68 | 7.79 | 7.68 | 7.71 | 7.71 | 9,392,850 |
| 20 Sept 2023 | 7.96 | 8.03 | 7.80 | 7.82 | 7.82 | 8,146,400 |
| 19 Sept 2023 | 7.90 | 7.97 | 7.89 | 7.94 | 7.94 | 9,843,900 |
| 18 Sept 2023 | 7.95 | 7.97 | 7.85 | 7.86 | 7.86 | 8,123,200 |
| 15 Sept 2023 | 7.98 | 8.05 | 7.96 | 8.00 | 8.00 | 9,524,000 |
| 14 Sept 2023 | 7.95 | 7.99 | 7.91 | 7.97 | 7.97 | 9,679,600 |
| 13 Sept 2023 | 7.85 | 7.90 | 7.82 | 7.85 | 7.85 | 8,962,500 |
| 12 Sept 2023 | 7.61 | 7.78 | 7.59 | 7.74 | 7.74 | 11,193,100 |
| 11 Sept 2023 | 7.53 | 7.58 | 7.51 | 7.54 | 7.54 | 6,709,800 |
| 08 Sept 2023 | 7.35 | 7.45 | 7.34 | 7.42 | 7.42 | 6,337,800 |
| 07 Sept 2023 | 7.43 | 7.48 | 7.35 | 7.36 | 7.36 | 11,088,300 |
| 06 Sept 2023 | 7.50 | 7.55 | 7.43 | 7.47 | 7.47 | 7,132,900 |
| 05 Sept 2023 | 7.64 | 7.67 | 7.50 | 7.51 | 7.51 | 8,095,500 |
| 01 Sept 2023 | 7.60 | 7.65 | 7.54 | 7.55 | 7.55 | 9,857,300 |
| 31 Aug 2023 | 7.59 | 7.60 | 7.47 | 7.51 | 7.51 | 7,043,900 |
| 30 Aug 2023 | 7.67 | 7.69 | 7.60 | 7.61 | 7.61 | 5,524,800 |
| 29 Aug 2023 | 7.51 | 7.66 | 7.51 | 7.66 | 7.66 | 5,319,400 |
| 28 Aug 2023 | 7.40 | 7.52 | 7.40 | 7.47 | 7.47 | 6,690,600 |
| 25 Aug 2023 | 7.39 | 7.40 | 7.25 | 7.34 | 7.34 | 11,829,200 |
| 24 Aug 2023 | 7.34 | 7.42 | 7.33 | 7.33 | 7.33 | 8,758,400 |
| 23 Aug 2023 | 7.27 | 7.37 | 7.26 | 7.34 | 7.34 | 6,270,200 |
| 22 Aug 2023 | 7.37 | 7.40 | 7.26 | 7.27 | 7.27 | 7,545,400 |
| 21 Aug 2023 | 7.41 | 7.42 | 7.34 | 7.39 | 7.39 | 7,551,000 |
| 18 Aug 2023 | 7.33 | 7.40 | 7.32 | 7.36 | 7.36 | 8,974,300 |
| 17 Aug 2023 | 7.44 | 7.48 | 7.38 | 7.41 | 7.41 | 8,508,700 |
| 16 Aug 2023 | 7.38 | 7.45 | 7.38 | 7.39 | 7.39 | 9,997,300 |
| 15 Aug 2023 | 7.41 | 7.43 | 7.30 | 7.32 | 7.32 | 13,975,600 |
| 14 Aug 2023 | 7.42 | 7.49 | 7.37 | 7.48 | 7.48 | 8,412,800 |
| 11 Aug 2023 | 7.47 | 7.55 | 7.44 | 7.51 | 7.51 | 10,930,300 |
| 10 Aug 2023 | 7.56 | 7.64 | 7.48 | 7.50 | 7.50 | 10,434,500 |
| 10 Aug 2023 | 0.14 Dividend | |||||
| 09 Aug 2023 | 7.64 | 7.71 | 7.56 | 7.58 | 7.44 | 12,273,100 |
| 08 Aug 2023 | 7.56 | 7.62 | 7.46 | 7.61 | 7.47 | 10,683,800 |
| 07 Aug 2023 | 7.77 | 7.80 | 7.71 | 7.77 | 7.63 | 8,926,100 |
| 04 Aug 2023 | 7.65 | 7.79 | 7.65 | 7.71 | 7.57 | 10,566,300 |
| 03 Aug 2023 | 7.58 | 7.67 | 7.54 | 7.65 | 7.51 | 9,094,400 |
| 02 Aug 2023 | 7.57 | 7.59 | 7.45 | 7.49 | 7.35 | 9,257,700 |
| 01 Aug 2023 | 7.86 | 7.88 | 7.73 | 7.79 | 7.65 | 7,753,500 |
| 31 Jul 2023 | 8.00 | 8.07 | 7.96 | 7.99 | 7.84 | 7,227,300 |
| 28 Jul 2023 | 7.99 | 8.04 | 7.96 | 8.00 | 7.85 | 8,010,500 |
| 27 Jul 2023 | 8.18 | 8.19 | 7.83 | 7.84 | 7.70 | 18,376,300 |
| 26 Jul 2023 | 8.40 | 8.63 | 8.39 | 8.60 | 8.44 | 8,442,500 |
| 25 Jul 2023 | 8.47 | 8.50 | 8.40 | 8.42 | 8.26 | 6,716,900 |
| 24 Jul 2023 | 8.41 | 8.53 | 8.41 | 8.48 | 8.32 | 7,547,300 |
| 21 Jul 2023 | 8.49 | 8.50 | 8.41 | 8.44 | 8.28 | 8,661,100 |
| 20 Jul 2023 | 8.55 | 8.60 | 8.49 | 8.52 | 8.36 | 9,159,200 |
| 19 Jul 2023 | 8.50 | 8.58 | 8.46 | 8.55 | 8.39 | 8,002,200 |
| 18 Jul 2023 | 8.20 | 8.41 | 8.20 | 8.40 | 8.24 | 7,267,000 |
| 17 Jul 2023 | 8.20 | 8.27 | 8.17 | 8.22 | 8.07 | 6,069,400 |
| 14 Jul 2023 | 8.30 | 8.30 | 8.16 | 8.16 | 8.01 | 11,290,200 |
| 13 Jul 2023 | 8.18 | 8.28 | 8.17 | 8.26 | 8.11 | 11,111,400 |
| 12 Jul 2023 | 8.01 | 8.14 | 8.01 | 8.09 | 7.94 | 11,293,900 |
| 11 Jul 2023 | 7.73 | 7.84 | 7.71 | 7.82 | 7.68 | 10,699,600 |
| 10 Jul 2023 | 7.62 | 7.69 | 7.61 | 7.65 | 7.51 | 10,923,200 |
| 07 Jul 2023 | 7.54 | 7.71 | 7.54 | 7.67 | 7.53 | 8,791,000 |
| 06 Jul 2023 | 7.53 | 7.55 | 7.45 | 7.54 | 7.40 | 9,317,900 |
| 05 Jul 2023 | 7.73 | 7.74 | 7.62 | 7.63 | 7.49 | 8,269,400 |
| 03 Jul 2023 | 7.89 | 8.00 | 7.88 | 7.97 | 7.82 | 5,650,000 |
| 30 Jun 2023 | 7.84 | 7.88 | 7.81 | 7.86 | 7.71 | 8,613,300 |
| 29 Jun 2023 | 7.59 | 7.68 | 7.58 | 7.67 | 7.53 | 4,662,300 |
| 28 Jun 2023 | 7.51 | 7.56 | 7.48 | 7.53 | 7.39 | 6,467,800 |
| 27 Jun 2023 | 7.44 | 7.50 | 7.38 | 7.49 | 7.35 | 5,712,000 |
| 26 Jun 2023 | 7.36 | 7.44 | 7.36 | 7.37 | 7.23 | 6,561,000 |
| 23 Jun 2023 | 7.40 | 7.44 | 7.38 | 7.41 | 7.27 | 6,579,000 |
| 22 Jun 2023 | 7.59 | 7.61 | 7.52 | 7.52 | 7.38 | 9,205,500 |
| 21 Jun 2023 | 7.78 | 7.82 | 7.72 | 7.72 | 7.58 | 8,864,400 |
| 20 Jun 2023 | 7.97 | 7.97 | 7.88 | 7.93 | 7.78 | 6,077,700 |
| 16 Jun 2023 | 7.94 | 7.97 | 7.89 | 7.93 | 7.78 | 8,804,700 |
| 15 Jun 2023 | 7.86 | 7.93 | 7.85 | 7.92 | 7.77 | 8,073,500 |
| 14 Jun 2023 | 8.02 | 8.08 | 7.95 | 7.97 | 7.82 | 10,628,100 |
| 13 Jun 2023 | 7.82 | 7.97 | 7.81 | 7.95 | 7.80 | 8,970,800 |
| 12 Jun 2023 | 7.86 | 7.89 | 7.74 | 7.81 | 7.67 | 10,200,000 |
| 09 Jun 2023 | 7.88 | 7.91 | 7.85 | 7.88 | 7.73 | 6,612,600 |
| 08 Jun 2023 | 7.95 | 7.97 | 7.89 | 7.95 | 7.80 | 7,243,400 |
| 07 Jun 2023 | 7.90 | 7.96 | 7.86 | 7.93 | 7.78 | 9,780,600 |
| 06 Jun 2023 | 7.75 | 7.93 | 7.73 | 7.91 | 7.76 | 9,354,600 |
| 05 Jun 2023 | 7.82 | 7.82 | 7.68 | 7.75 | 7.61 | 7,892,200 |
| 02 Jun 2023 | 7.77 | 7.90 | 7.76 | 7.86 | 7.71 | 8,384,500 |
| 01 Jun 2023 | 7.59 | 7.69 | 7.57 | 7.65 | 7.51 | 5,900,500 |
| 31 May 2023 | 7.58 | 7.59 | 7.44 | 7.52 | 7.38 | 9,618,400 |
| 30 May 2023 | 7.80 | 7.83 | 7.69 | 7.76 | 7.62 | 8,754,200 |
| 26 May 2023 | 7.76 | 7.83 | 7.73 | 7.81 | 7.67 | 8,105,000 |
| 25 May 2023 | 7.79 | 7.84 | 7.73 | 7.78 | 7.64 | 6,726,100 |
| 24 May 2023 | 7.91 | 7.92 | 7.82 | 7.84 | 7.70 | 8,015,800 |
| 23 May 2023 | 8.06 | 8.17 | 8.04 | 8.04 | 7.89 | 8,455,500 |
| 22 May 2023 | 7.98 | 8.02 | 7.91 | 8.01 | 7.86 | 8,819,500 |
| 19 May 2023 | 7.94 | 8.01 | 7.92 | 7.99 | 7.84 | 7,782,400 |
| 18 May 2023 | 7.88 | 7.92 | 7.82 | 7.92 | 7.77 | 8,721,800 |
| 17 May 2023 | 7.75 | 7.95 | 7.71 | 7.92 | 7.77 | 9,754,300 |
| 16 May 2023 | 7.76 | 7.80 | 7.65 | 7.65 | 7.51 | 8,304,800 |
| 15 May 2023 | 7.70 | 7.88 | 7.68 | 7.83 | 7.69 | 8,743,600 |
| 12 May 2023 | 7.74 | 7.75 | 7.64 | 7.66 | 7.52 | 7,212,900 |
| 11 May 2023 | 7.59 | 7.70 | 7.55 | 7.68 | 7.54 | 8,929,200 |
| 10 May 2023 | 7.79 | 7.80 | 7.65 | 7.75 | 7.61 | 11,065,500 |
| 09 May 2023 | 7.71 | 7.80 | 7.70 | 7.77 | 7.63 | 10,435,500 |
| 08 May 2023 | 7.86 | 7.89 | 7.80 | 7.82 | 7.68 | 8,444,000 |
| 05 May 2023 | 7.63 | 7.86 | 7.61 | 7.82 | 7.68 | 11,865,200 |
| 04 May 2023 | 7.52 | 7.57 | 7.36 | 7.47 | 7.33 | 15,739,400 |
| 03 May 2023 | 7.62 | 7.74 | 7.60 | 7.61 | 7.47 | 12,237,000 |
| 02 May 2023 | 7.92 | 7.93 | 7.67 | 7.77 | 7.63 | 13,811,000 |
| *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.
