Singapore markets open in 1 hour 13 minutes

Barclays PLC (BCS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.71-0.11 (-1.41%)
At close: 04:00PM EDT
7.71 0.00 (0.00%)
After hours: 07:21PM EDT
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 20237.687.797.687.717.719,392,850
20 Sept 20237.968.037.807.827.828,146,400
19 Sept 20237.907.977.897.947.949,843,900
18 Sept 20237.957.977.857.867.868,123,200
15 Sept 20237.988.057.968.008.009,524,000
14 Sept 20237.957.997.917.977.979,679,600
13 Sept 20237.857.907.827.857.858,962,500
12 Sept 20237.617.787.597.747.7411,193,100
11 Sept 20237.537.587.517.547.546,709,800
08 Sept 20237.357.457.347.427.426,337,800
07 Sept 20237.437.487.357.367.3611,088,300
06 Sept 20237.507.557.437.477.477,132,900
05 Sept 20237.647.677.507.517.518,095,500
01 Sept 20237.607.657.547.557.559,857,300
31 Aug 20237.597.607.477.517.517,043,900
30 Aug 20237.677.697.607.617.615,524,800
29 Aug 20237.517.667.517.667.665,319,400
28 Aug 20237.407.527.407.477.476,690,600
25 Aug 20237.397.407.257.347.3411,829,200
24 Aug 20237.347.427.337.337.338,758,400
23 Aug 20237.277.377.267.347.346,270,200
22 Aug 20237.377.407.267.277.277,545,400
21 Aug 20237.417.427.347.397.397,551,000
18 Aug 20237.337.407.327.367.368,974,300
17 Aug 20237.447.487.387.417.418,508,700
16 Aug 20237.387.457.387.397.399,997,300
15 Aug 20237.417.437.307.327.3213,975,600
14 Aug 20237.427.497.377.487.488,412,800
11 Aug 20237.477.557.447.517.5110,930,300
10 Aug 20237.567.647.487.507.5010,434,500
10 Aug 20230.14 Dividend
09 Aug 20237.647.717.567.587.4412,273,100
08 Aug 20237.567.627.467.617.4710,683,800
07 Aug 20237.777.807.717.777.638,926,100
04 Aug 20237.657.797.657.717.5710,566,300
03 Aug 20237.587.677.547.657.519,094,400
02 Aug 20237.577.597.457.497.359,257,700
01 Aug 20237.867.887.737.797.657,753,500
31 Jul 20238.008.077.967.997.847,227,300
28 Jul 20237.998.047.968.007.858,010,500
27 Jul 20238.188.197.837.847.7018,376,300
26 Jul 20238.408.638.398.608.448,442,500
25 Jul 20238.478.508.408.428.266,716,900
24 Jul 20238.418.538.418.488.327,547,300
21 Jul 20238.498.508.418.448.288,661,100
20 Jul 20238.558.608.498.528.369,159,200
19 Jul 20238.508.588.468.558.398,002,200
18 Jul 20238.208.418.208.408.247,267,000
17 Jul 20238.208.278.178.228.076,069,400
14 Jul 20238.308.308.168.168.0111,290,200
13 Jul 20238.188.288.178.268.1111,111,400
12 Jul 20238.018.148.018.097.9411,293,900
11 Jul 20237.737.847.717.827.6810,699,600
10 Jul 20237.627.697.617.657.5110,923,200
07 Jul 20237.547.717.547.677.538,791,000
06 Jul 20237.537.557.457.547.409,317,900
05 Jul 20237.737.747.627.637.498,269,400
03 Jul 20237.898.007.887.977.825,650,000
30 Jun 20237.847.887.817.867.718,613,300
29 Jun 20237.597.687.587.677.534,662,300
28 Jun 20237.517.567.487.537.396,467,800
27 Jun 20237.447.507.387.497.355,712,000
26 Jun 20237.367.447.367.377.236,561,000
23 Jun 20237.407.447.387.417.276,579,000
22 Jun 20237.597.617.527.527.389,205,500
21 Jun 20237.787.827.727.727.588,864,400
20 Jun 20237.977.977.887.937.786,077,700
16 Jun 20237.947.977.897.937.788,804,700
15 Jun 20237.867.937.857.927.778,073,500
14 Jun 20238.028.087.957.977.8210,628,100
13 Jun 20237.827.977.817.957.808,970,800
12 Jun 20237.867.897.747.817.6710,200,000
09 Jun 20237.887.917.857.887.736,612,600
08 Jun 20237.957.977.897.957.807,243,400
07 Jun 20237.907.967.867.937.789,780,600
06 Jun 20237.757.937.737.917.769,354,600
05 Jun 20237.827.827.687.757.617,892,200
02 Jun 20237.777.907.767.867.718,384,500
01 Jun 20237.597.697.577.657.515,900,500
31 May 20237.587.597.447.527.389,618,400
30 May 20237.807.837.697.767.628,754,200
26 May 20237.767.837.737.817.678,105,000
25 May 20237.797.847.737.787.646,726,100
24 May 20237.917.927.827.847.708,015,800
23 May 20238.068.178.048.047.898,455,500
22 May 20237.988.027.918.017.868,819,500
19 May 20237.948.017.927.997.847,782,400
18 May 20237.887.927.827.927.778,721,800
17 May 20237.757.957.717.927.779,754,300
16 May 20237.767.807.657.657.518,304,800
15 May 20237.707.887.687.837.698,743,600
12 May 20237.747.757.647.667.527,212,900
11 May 20237.597.707.557.687.548,929,200
10 May 20237.797.807.657.757.6111,065,500
09 May 20237.717.807.707.777.6310,435,500
08 May 20237.867.897.807.827.688,444,000
05 May 20237.637.867.617.827.6811,865,200
04 May 20237.527.577.367.477.3315,739,400
03 May 20237.627.747.607.617.4712,237,000
02 May 20237.927.937.677.777.6313,811,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...