Singapore markets open in 58 minutes

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
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20226.746.826.676.786.789,442,101
04 Oct 20226.867.026.846.966.9610,406,300
03 Oct 20226.576.686.496.616.6110,682,200
30 Sept 20226.396.526.366.406.4011,188,400
29 Sept 20226.396.496.326.486.4816,090,300
28 Sept 20226.386.686.366.666.6617,130,500
27 Sept 20226.906.926.676.726.7216,851,500
26 Sept 20227.007.116.846.906.9015,974,700
23 Sept 20227.317.317.017.087.0819,018,000
22 Sept 20227.707.727.507.537.538,384,400
21 Sept 20227.747.757.527.537.538,797,100
20 Sept 20227.927.967.787.837.835,958,200
19 Sept 20227.807.977.767.967.965,646,200
16 Sept 20227.967.997.857.927.927,387,300
15 Sept 20227.948.137.948.028.0214,564,300
14 Sept 20227.988.047.907.947.948,832,100
13 Sept 20228.108.217.967.977.976,344,200
12 Sept 20228.218.358.208.258.255,672,400
09 Sept 20227.978.037.958.018.015,260,200
08 Sept 20227.627.847.607.847.845,403,100
07 Sept 20227.617.737.607.717.715,454,100
06 Sept 20227.967.987.797.837.837,083,100
02 Sept 20227.827.997.707.727.729,477,400
01 Sept 20227.637.657.517.617.615,005,500
31 Aug 20227.807.867.787.797.794,853,600
30 Aug 20227.907.927.757.807.804,736,200
29 Aug 20227.637.757.637.707.704,211,200
26 Aug 20227.988.007.707.707.705,726,800
25 Aug 20227.857.977.847.977.975,195,400
24 Aug 20227.737.877.717.817.815,456,100
23 Aug 20227.887.947.867.867.865,462,500
22 Aug 20227.807.837.757.797.796,749,000
19 Aug 20228.068.067.917.947.946,519,800
18 Aug 20228.268.268.178.218.214,622,600
17 Aug 20228.308.358.248.298.296,581,700
16 Aug 20228.378.458.368.448.445,480,500
15 Aug 20228.488.548.408.528.524,771,000
12 Aug 20228.478.578.458.578.575,782,400
11 Aug 20228.438.498.398.458.457,587,600
11 Aug 20220.108 Dividend
10 Aug 20228.338.528.338.478.367,185,100
09 Aug 20228.208.248.128.168.063,788,600
08 Aug 20228.178.228.128.138.033,692,000
05 Aug 20227.958.127.948.097.996,814,600
04 Aug 20227.978.027.958.007.904,623,400
03 Aug 20228.008.127.988.077.974,784,300
02 Aug 20228.008.027.867.867.765,815,700
01 Aug 20227.948.027.878.007.908,475,200
29 Jul 20227.607.807.587.797.698,261,900
28 Jul 20227.447.527.327.487.387,205,300
27 Jul 20227.727.897.697.897.796,083,200
26 Jul 20227.667.717.597.617.515,533,600
25 Jul 20227.787.907.777.877.774,390,700
22 Jul 20227.697.757.597.627.524,184,700
21 Jul 20227.587.737.577.737.635,549,800
20 Jul 20227.617.707.577.657.558,651,700
19 Jul 20227.657.757.627.737.637,666,800
18 Jul 20227.527.597.417.437.347,373,100
15 Jul 20227.117.287.077.257.169,154,500
14 Jul 20227.027.046.886.966.8713,819,300
13 Jul 20227.227.277.107.237.146,883,200
12 Jul 20227.107.377.097.257.165,681,800
11 Jul 20227.317.357.257.277.187,065,000
08 Jul 20227.447.457.357.427.334,634,500
07 Jul 20227.337.417.337.367.275,852,200
06 Jul 20227.157.197.067.157.068,723,200
05 Jul 20227.217.317.107.317.2213,680,200
01 Jul 20227.477.627.387.607.505,082,000
30 Jun 20227.487.637.417.607.505,528,700
29 Jun 20227.797.807.667.727.625,117,000
28 Jun 20227.988.077.847.857.755,112,400
27 Jun 20227.937.977.837.927.826,074,500
24 Jun 20227.847.977.847.947.845,441,800
23 Jun 20227.817.827.547.667.566,255,000
22 Jun 20227.988.147.968.047.945,476,900
21 Jun 20228.038.067.957.987.884,474,100
17 Jun 20227.777.867.687.777.675,740,900
16 Jun 20227.717.787.647.707.607,496,900
15 Jun 20227.908.067.837.997.897,623,500
14 Jun 20227.647.727.477.577.478,442,400
13 Jun 20227.717.787.627.687.589,896,900
10 Jun 20228.158.157.927.967.8610,950,900
09 Jun 20228.468.498.288.288.177,120,500
08 Jun 20228.588.628.428.498.387,475,700
07 Jun 20228.548.678.518.678.564,493,000
06 Jun 20228.748.788.638.658.546,316,700
03 Jun 20228.478.498.378.428.312,890,500
02 Jun 20228.588.588.418.528.413,747,200
01 Jun 20228.698.708.448.548.434,844,700
31 May 20228.688.738.658.688.574,591,700
27 May 20228.758.798.698.748.634,071,100
26 May 20228.478.688.478.628.514,534,500
25 May 20228.308.498.308.428.315,923,800
24 May 20228.338.398.258.378.269,105,300
23 May 20227.998.267.948.108.009,516,000
20 May 20227.907.917.647.797.695,759,300
19 May 20227.727.887.717.847.748,820,900
18 May 20227.827.887.707.737.635,510,100
17 May 20227.897.977.857.967.866,810,200
16 May 20227.577.697.537.637.538,631,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...