Singapore markets open in 1 hour 7 minutes

Barclays PLC (BCS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.85-0.07 (-0.88%)
At close: 04:00PM EDT
7.85 0.00 (0.00%)
After hours: 07:32PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20227.988.067.847.857.855,112,385
27 Jun 20227.937.977.837.927.926,074,500
24 Jun 20227.847.977.847.947.945,441,800
23 Jun 20227.817.827.547.667.666,255,000
22 Jun 20227.988.147.968.048.045,476,900
21 Jun 20228.038.067.957.987.984,474,100
17 Jun 20227.777.867.687.777.775,740,900
16 Jun 20227.717.787.647.707.707,496,900
15 Jun 20227.908.067.837.997.997,623,500
14 Jun 20227.647.727.477.577.578,442,400
13 Jun 20227.717.787.627.687.689,896,900
10 Jun 20228.158.157.927.967.9610,950,900
09 Jun 20228.468.498.288.288.287,120,500
08 Jun 20228.588.628.428.498.497,475,700
07 Jun 20228.548.678.518.678.674,493,000
06 Jun 20228.748.788.638.658.656,316,700
03 Jun 20228.478.498.378.428.422,890,500
02 Jun 20228.588.588.418.528.523,747,200
01 Jun 20228.698.708.448.548.544,844,700
31 May 20228.688.738.658.688.684,591,700
27 May 20228.758.798.698.748.744,071,100
26 May 20228.478.688.478.628.624,534,500
25 May 20228.308.498.308.428.425,923,800
24 May 20228.338.398.258.378.379,105,300
23 May 20227.998.267.948.108.109,516,000
20 May 20227.907.917.647.797.795,759,300
19 May 20227.727.887.717.847.848,820,900
18 May 20227.827.887.707.737.735,510,100
17 May 20227.897.977.857.967.966,810,200
16 May 20227.577.697.537.637.638,631,900
13 May 20227.387.527.367.507.505,562,300
12 May 20227.197.347.107.247.2415,769,500
11 May 20227.357.477.147.157.157,926,200
10 May 20227.417.427.137.257.2510,691,500
09 May 20227.377.457.307.367.369,869,800
06 May 20227.507.567.407.507.5010,151,000
05 May 20227.637.677.487.587.5812,991,500
04 May 20227.697.927.657.917.9111,553,300
03 May 20227.687.777.667.757.758,685,800
02 May 20227.477.527.327.487.487,658,800
29 Apr 20227.587.647.437.457.459,630,800
28 Apr 20227.507.587.357.557.556,329,700
27 Apr 20227.267.337.197.287.2813,165,400
26 Apr 20227.487.557.307.317.3116,268,000
25 Apr 20227.527.667.417.647.6411,364,600
22 Apr 20227.727.747.607.637.6310,696,300
21 Apr 20227.988.037.827.827.827,201,600
20 Apr 20227.947.997.817.857.857,391,900
19 Apr 20227.657.797.647.797.799,622,400
18 Apr 20227.627.787.617.737.734,699,600
14 Apr 20227.757.797.647.667.6610,532,700
13 Apr 20227.567.737.537.727.727,668,300
12 Apr 20227.617.677.517.547.548,603,700
11 Apr 20227.707.817.627.647.649,995,500
08 Apr 20227.627.727.607.677.678,843,800
07 Apr 20227.607.657.467.617.6113,641,300
06 Apr 20227.637.747.547.667.6612,985,400
05 Apr 20227.787.897.747.757.759,744,400
04 Apr 20227.797.907.737.837.8318,613,400
01 Apr 20227.937.957.807.957.9524,500,500
31 Mar 20228.008.057.897.907.9023,999,900
30 Mar 20228.278.288.078.098.0914,777,200
29 Mar 20228.358.428.268.388.3817,949,000
28 Mar 20228.748.758.018.098.0938,775,300
25 Mar 20229.009.068.969.059.056,325,000
24 Mar 20229.049.118.989.079.073,419,600
23 Mar 20229.179.229.079.109.104,307,700
22 Mar 20229.229.379.209.309.309,037,700
21 Mar 20229.079.129.009.059.056,012,400
18 Mar 20229.079.219.029.219.217,320,800
17 Mar 20229.149.279.039.259.258,317,300
16 Mar 20229.109.349.089.329.327,336,600
15 Mar 20228.979.038.808.948.949,751,500
14 Mar 20228.869.058.808.878.8710,170,200
11 Mar 20228.638.698.428.428.425,050,400
10 Mar 20228.478.598.358.458.457,257,800
09 Mar 20228.618.758.578.668.668,510,500
08 Mar 20228.288.568.108.288.2815,067,300
07 Mar 20228.228.317.887.947.9412,393,300
04 Mar 20228.668.668.298.388.3812,397,200
03 Mar 20229.419.439.119.139.136,847,200
03 Mar 20220.217 Dividend
02 Mar 20229.609.669.499.639.416,782,100
01 Mar 20229.719.749.239.319.109,691,900
28 Feb 20229.839.989.789.909.689,436,400
25 Feb 202210.2010.3910.2010.3510.126,363,000
24 Feb 20229.859.959.619.949.7210,617,300
23 Feb 202211.0711.1910.7210.7410.505,721,600
22 Feb 202210.4610.6010.3710.4710.235,768,800
18 Feb 202210.5610.6510.4810.4910.253,491,700
17 Feb 202210.7010.7310.5110.5410.308,473,500
16 Feb 202210.7410.8710.7410.7810.543,358,200
15 Feb 202210.8210.9310.8110.8710.635,480,200
14 Feb 202210.9110.9510.5610.6810.4417,305,800
11 Feb 202211.1911.4311.0211.0710.828,563,400
10 Feb 202211.4311.6311.3811.4011.143,267,800
09 Feb 202211.4511.5311.4111.4211.163,298,800
08 Feb 202211.3511.4511.3311.4511.194,667,600
07 Feb 202211.2211.3811.1911.3411.083,497,500
04 Feb 202210.9611.2410.8811.1910.945,526,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...