Super-rich China hotpot tycoons pile into Singapore’s good class bungalows

Barclays PLC (BCS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

6.78

-0.18

(-2.59%)

At close: 04:00PM EDT

6.82

+0.04

(+0.59%)

After hours:

07:46PM EDT

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	6.74	6.82	6.67	6.78	6.78	9,442,101
04 Oct 2022	6.86	7.02	6.84	6.96	6.96	10,406,300
03 Oct 2022	6.57	6.68	6.49	6.61	6.61	10,682,200
30 Sept 2022	6.39	6.52	6.36	6.40	6.40	11,188,400
29 Sept 2022	6.39	6.49	6.32	6.48	6.48	16,090,300
28 Sept 2022	6.38	6.68	6.36	6.66	6.66	17,130,500
27 Sept 2022	6.90	6.92	6.67	6.72	6.72	16,851,500
26 Sept 2022	7.00	7.11	6.84	6.90	6.90	15,974,700
23 Sept 2022	7.31	7.31	7.01	7.08	7.08	19,018,000
22 Sept 2022	7.70	7.72	7.50	7.53	7.53	8,384,400
21 Sept 2022	7.74	7.75	7.52	7.53	7.53	8,797,100
20 Sept 2022	7.92	7.96	7.78	7.83	7.83	5,958,200
19 Sept 2022	7.80	7.97	7.76	7.96	7.96	5,646,200
16 Sept 2022	7.96	7.99	7.85	7.92	7.92	7,387,300
15 Sept 2022	7.94	8.13	7.94	8.02	8.02	14,564,300
14 Sept 2022	7.98	8.04	7.90	7.94	7.94	8,832,100
13 Sept 2022	8.10	8.21	7.96	7.97	7.97	6,344,200
12 Sept 2022	8.21	8.35	8.20	8.25	8.25	5,672,400
09 Sept 2022	7.97	8.03	7.95	8.01	8.01	5,260,200
08 Sept 2022	7.62	7.84	7.60	7.84	7.84	5,403,100
07 Sept 2022	7.61	7.73	7.60	7.71	7.71	5,454,100
06 Sept 2022	7.96	7.98	7.79	7.83	7.83	7,083,100
02 Sept 2022	7.82	7.99	7.70	7.72	7.72	9,477,400
01 Sept 2022	7.63	7.65	7.51	7.61	7.61	5,005,500
31 Aug 2022	7.80	7.86	7.78	7.79	7.79	4,853,600
30 Aug 2022	7.90	7.92	7.75	7.80	7.80	4,736,200
29 Aug 2022	7.63	7.75	7.63	7.70	7.70	4,211,200
26 Aug 2022	7.98	8.00	7.70	7.70	7.70	5,726,800
25 Aug 2022	7.85	7.97	7.84	7.97	7.97	5,195,400
24 Aug 2022	7.73	7.87	7.71	7.81	7.81	5,456,100
23 Aug 2022	7.88	7.94	7.86	7.86	7.86	5,462,500
22 Aug 2022	7.80	7.83	7.75	7.79	7.79	6,749,000
19 Aug 2022	8.06	8.06	7.91	7.94	7.94	6,519,800
18 Aug 2022	8.26	8.26	8.17	8.21	8.21	4,622,600
17 Aug 2022	8.30	8.35	8.24	8.29	8.29	6,581,700
16 Aug 2022	8.37	8.45	8.36	8.44	8.44	5,480,500
15 Aug 2022	8.48	8.54	8.40	8.52	8.52	4,771,000
12 Aug 2022	8.47	8.57	8.45	8.57	8.57	5,782,400
11 Aug 2022	8.43	8.49	8.39	8.45	8.45	7,587,600
11 Aug 2022	0.108 Dividend
10 Aug 2022	8.33	8.52	8.33	8.47	8.36	7,185,100
09 Aug 2022	8.20	8.24	8.12	8.16	8.06	3,788,600
08 Aug 2022	8.17	8.22	8.12	8.13	8.03	3,692,000
05 Aug 2022	7.95	8.12	7.94	8.09	7.99	6,814,600
04 Aug 2022	7.97	8.02	7.95	8.00	7.90	4,623,400
03 Aug 2022	8.00	8.12	7.98	8.07	7.97	4,784,300
02 Aug 2022	8.00	8.02	7.86	7.86	7.76	5,815,700
01 Aug 2022	7.94	8.02	7.87	8.00	7.90	8,475,200
29 Jul 2022	7.60	7.80	7.58	7.79	7.69	8,261,900
28 Jul 2022	7.44	7.52	7.32	7.48	7.38	7,205,300
27 Jul 2022	7.72	7.89	7.69	7.89	7.79	6,083,200
26 Jul 2022	7.66	7.71	7.59	7.61	7.51	5,533,600
25 Jul 2022	7.78	7.90	7.77	7.87	7.77	4,390,700
22 Jul 2022	7.69	7.75	7.59	7.62	7.52	4,184,700
21 Jul 2022	7.58	7.73	7.57	7.73	7.63	5,549,800
20 Jul 2022	7.61	7.70	7.57	7.65	7.55	8,651,700
19 Jul 2022	7.65	7.75	7.62	7.73	7.63	7,666,800
18 Jul 2022	7.52	7.59	7.41	7.43	7.34	7,373,100
15 Jul 2022	7.11	7.28	7.07	7.25	7.16	9,154,500
14 Jul 2022	7.02	7.04	6.88	6.96	6.87	13,819,300
13 Jul 2022	7.22	7.27	7.10	7.23	7.14	6,883,200
12 Jul 2022	7.10	7.37	7.09	7.25	7.16	5,681,800
11 Jul 2022	7.31	7.35	7.25	7.27	7.18	7,065,000
08 Jul 2022	7.44	7.45	7.35	7.42	7.33	4,634,500
07 Jul 2022	7.33	7.41	7.33	7.36	7.27	5,852,200
06 Jul 2022	7.15	7.19	7.06	7.15	7.06	8,723,200
05 Jul 2022	7.21	7.31	7.10	7.31	7.22	13,680,200
01 Jul 2022	7.47	7.62	7.38	7.60	7.50	5,082,000
30 Jun 2022	7.48	7.63	7.41	7.60	7.50	5,528,700
29 Jun 2022	7.79	7.80	7.66	7.72	7.62	5,117,000
28 Jun 2022	7.98	8.07	7.84	7.85	7.75	5,112,400
27 Jun 2022	7.93	7.97	7.83	7.92	7.82	6,074,500
24 Jun 2022	7.84	7.97	7.84	7.94	7.84	5,441,800
23 Jun 2022	7.81	7.82	7.54	7.66	7.56	6,255,000
22 Jun 2022	7.98	8.14	7.96	8.04	7.94	5,476,900
21 Jun 2022	8.03	8.06	7.95	7.98	7.88	4,474,100
17 Jun 2022	7.77	7.86	7.68	7.77	7.67	5,740,900
16 Jun 2022	7.71	7.78	7.64	7.70	7.60	7,496,900
15 Jun 2022	7.90	8.06	7.83	7.99	7.89	7,623,500
14 Jun 2022	7.64	7.72	7.47	7.57	7.47	8,442,400
13 Jun 2022	7.71	7.78	7.62	7.68	7.58	9,896,900
10 Jun 2022	8.15	8.15	7.92	7.96	7.86	10,950,900
09 Jun 2022	8.46	8.49	8.28	8.28	8.17	7,120,500
08 Jun 2022	8.58	8.62	8.42	8.49	8.38	7,475,700
07 Jun 2022	8.54	8.67	8.51	8.67	8.56	4,493,000
06 Jun 2022	8.74	8.78	8.63	8.65	8.54	6,316,700
03 Jun 2022	8.47	8.49	8.37	8.42	8.31	2,890,500
02 Jun 2022	8.58	8.58	8.41	8.52	8.41	3,747,200
01 Jun 2022	8.69	8.70	8.44	8.54	8.43	4,844,700
31 May 2022	8.68	8.73	8.65	8.68	8.57	4,591,700
27 May 2022	8.75	8.79	8.69	8.74	8.63	4,071,100
26 May 2022	8.47	8.68	8.47	8.62	8.51	4,534,500
25 May 2022	8.30	8.49	8.30	8.42	8.31	5,923,800
24 May 2022	8.33	8.39	8.25	8.37	8.26	9,105,300
23 May 2022	7.99	8.26	7.94	8.10	8.00	9,516,000
20 May 2022	7.90	7.91	7.64	7.79	7.69	5,759,300
19 May 2022	7.72	7.88	7.71	7.84	7.74	8,820,900
18 May 2022	7.82	7.88	7.70	7.73	7.63	5,510,100
17 May 2022	7.89	7.97	7.85	7.96	7.86	6,810,200
16 May 2022	7.57	7.69	7.53	7.63	7.53	8,631,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,153.23+14.33(+0.46%)

S&P 5003,783.28-7.65(-0.20%)

Dow30,273.87-42.45(-0.14%)

Nasdaq11,148.64-27.77(-0.25%)

BTC-USD20,159.42-176.48(-0.87%)

CMC Crypto 200457.28-1.13(-0.25%)

Super-rich China hotpot tycoons pile into Singapore’s good class bungalows

Barclays PLC (BCS)

Straits Times Index
3,153.23
+14.33(+0.46%)

S&P 500
3,783.28
-7.65(-0.20%)

Dow
30,273.87
-42.45(-0.14%)

Nasdaq
11,148.64
-27.77(-0.25%)

BTC-USD
20,159.42
-176.48(-0.87%)

CMC Crypto 200
457.28
-1.13(-0.25%)