Singapore markets closed

Barclays PLC (BCS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.60+0.01 (+0.09%)
As of 03:40PM EDT. Market open.
Time period:
12 Jul 2023 - 12 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202411.6011.6411.5311.6011.607,700,705
11 Jul 202411.4711.5911.4411.5911.599,931,200
10 Jul 202411.2711.4011.2311.4011.4011,375,700
09 Jul 202411.1211.2511.1011.1711.179,763,700
08 Jul 202411.5011.5711.3811.4811.4810,765,700
05 Jul 202411.4411.4611.2811.3711.378,921,500
03 Jul 202411.1311.2211.1311.1811.186,534,300
02 Jul 202410.7910.8910.7310.8910.898,115,500
01 Jul 202410.8610.9310.8110.8710.8710,773,800
28 Jun 202410.6510.7310.6410.7110.719,966,300
27 Jun 202410.7210.7910.6310.6810.6812,399,000
26 Jun 202410.4610.5210.4410.5110.5110,063,900
25 Jun 202410.5510.5810.4910.5410.547,825,300
24 Jun 202410.6010.6610.5710.6310.637,884,300
21 Jun 202410.4510.5010.3710.4410.4410,572,400
20 Jun 202410.6310.7410.6110.7210.7210,914,300
18 Jun 202410.5510.6310.5410.5610.5610,637,400
17 Jun 202410.4610.6010.4510.5910.5910,166,400
14 Jun 202410.1810.4510.1710.4110.4117,838,600
13 Jun 202410.6810.6810.5410.6010.6015,003,800
12 Jun 202410.8210.8910.7210.7710.7716,077,500
11 Jun 202410.8610.8610.6810.7310.7315,692,900
10 Jun 202410.9411.0810.8811.0511.059,028,100
07 Jun 202411.1011.2011.0711.0711.0712,457,900
06 Jun 202411.0711.1511.0711.1211.1210,063,200
05 Jun 202411.0511.0710.9311.0211.0210,128,600
04 Jun 202411.1611.2011.0211.0911.0912,741,200
03 Jun 202411.3211.4211.2411.4111.4110,611,300
31 May 202411.3011.3611.2411.3511.358,998,500
30 May 202411.2411.2711.1511.2611.2611,676,300
29 May 202411.0711.0810.9710.9810.9810,294,900
28 May 202411.2511.3111.2111.2511.2510,423,900
24 May 202411.0211.1411.0111.0811.088,629,400
23 May 202411.0911.1110.8710.9110.9114,207,900
22 May 202411.0911.1110.7810.8410.8413,692,100
21 May 202411.0211.1811.0011.1711.1715,289,200
20 May 202411.1211.1511.0111.0211.027,867,800
17 May 202411.0311.1411.0211.1211.125,822,800
16 May 202410.9911.0210.9310.9410.9410,548,300
15 May 202410.9511.0010.8910.9410.948,322,100
14 May 202410.9711.0710.9211.0411.0411,138,300
13 May 202410.8410.8810.8210.8410.847,211,800
10 May 202410.8210.8510.7810.7910.7912,062,600
09 May 202410.7110.7910.7010.7810.788,629,400
08 May 202410.6110.7310.5810.7210.7213,407,600
07 May 202410.6410.6910.6010.6210.6215,378,000
06 May 202410.3910.4510.3510.3910.396,080,800
03 May 202410.1910.3010.1510.2610.2621,807,100
02 May 202410.2610.3010.1510.2510.2515,768,700
01 May 202410.2910.4310.2210.2710.2719,280,500
30 Apr 202410.3010.3610.2310.2410.2417,050,800
29 Apr 202410.3410.3810.2610.2910.2914,370,100
26 Apr 202410.2910.4610.2710.4210.4220,566,300
25 Apr 202410.1710.4510.1410.3610.3632,295,000
24 Apr 20249.639.659.559.609.6019,214,800
23 Apr 20249.599.719.559.709.7020,748,200
22 Apr 20249.429.549.409.529.5213,716,100
19 Apr 20249.289.379.269.359.3516,301,700
18 Apr 20249.179.319.159.249.2421,732,900
17 Apr 20249.099.179.039.109.1016,828,500
16 Apr 20249.059.098.959.009.0021,446,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...