Australia markets closed

Barclays PLC (BCS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.21-0.13 (-1.26%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 202110.2210.2610.1510.2110.213,049,400
08 Apr 202110.2910.3710.2110.3410.344,856,400
07 Apr 202110.3010.4110.2710.3610.364,171,600
06 Apr 202110.2810.3710.2110.2610.266,021,300
05 Apr 202110.3510.3910.2710.3310.333,204,100
01 Apr 202110.1910.2210.1010.1910.194,873,400
31 Mar 202110.3710.4110.1910.2310.235,680,200
30 Mar 202110.1610.3910.1610.3610.366,738,200
29 Mar 202110.0010.109.8910.0010.0010,100,000
26 Mar 202110.1010.169.9110.0610.068,190,800
25 Mar 20219.8610.139.8010.1110.119,874,900
24 Mar 202110.0210.209.949.959.957,077,200
23 Mar 20219.9510.059.809.829.825,740,200
22 Mar 202110.1410.159.979.999.994,435,700
19 Mar 20219.9610.209.8010.1610.169,675,700
18 Mar 202110.1010.299.9810.0010.008,007,000
17 Mar 202110.1010.269.9810.1610.168,060,500
16 Mar 202110.2110.2210.0510.1510.157,728,900
15 Mar 20219.9910.099.8510.0810.089,050,300
12 Mar 20219.9010.109.8710.1010.106,285,600
11 Mar 20219.569.739.499.699.697,116,300
10 Mar 20219.659.759.579.749.745,903,100
09 Mar 20219.579.819.519.699.699,080,000
08 Mar 20219.779.869.679.759.759,762,600
05 Mar 20219.649.739.319.559.55147,611,900
04 Mar 20219.349.439.079.219.216,565,800
03 Mar 20219.349.549.329.459.455,608,100
02 Mar 20219.029.108.999.049.043,841,200
01 Mar 20218.929.048.898.998.993,738,200
26 Feb 20218.908.938.768.838.835,897,100
25 Feb 20219.299.348.938.978.975,504,000
25 Feb 20210.055 Dividend
24 Feb 20219.099.319.069.269.204,962,600
23 Feb 20218.829.018.708.978.929,402,800
22 Feb 20218.498.688.478.578.523,391,300
19 Feb 20218.528.618.528.558.503,098,400
18 Feb 20218.198.248.058.208.156,278,600
17 Feb 20218.538.578.438.548.494,020,200
16 Feb 20218.488.688.468.678.626,170,500
12 Feb 20218.038.098.008.078.022,913,900
11 Feb 20217.998.057.938.027.974,237,000
10 Feb 20218.138.208.078.118.064,179,000
09 Feb 20218.138.188.088.148.092,826,100
08 Feb 20218.098.188.058.098.043,615,500
05 Feb 20218.078.117.968.037.983,783,800
04 Feb 20217.948.027.917.937.883,825,100
03 Feb 20217.677.777.657.737.683,133,700
02 Feb 20217.577.667.547.607.553,571,200
01 Feb 20217.397.427.327.407.363,068,400
29 Jan 20217.407.447.217.287.246,075,400
28 Jan 20217.337.617.327.547.507,057,300
27 Jan 20217.377.407.257.307.265,729,800
26 Jan 20217.627.677.577.607.552,947,100
25 Jan 20217.547.587.437.527.483,801,500
22 Jan 20217.777.837.727.817.762,189,100
21 Jan 20217.988.007.877.907.852,281,600
20 Jan 20217.917.967.887.947.892,580,300
19 Jan 20217.988.027.917.987.932,841,100
15 Jan 20218.168.177.958.037.984,554,800
14 Jan 20218.328.418.308.388.333,317,900
13 Jan 20218.298.338.238.288.233,967,300
12 Jan 20218.338.418.298.418.364,159,400
11 Jan 20218.078.228.058.208.153,396,000
08 Jan 20218.358.378.168.268.213,898,900
07 Jan 20218.398.488.338.368.314,699,900
06 Jan 20218.238.508.208.438.387,469,400
05 Jan 20217.657.847.647.817.764,194,700
04 Jan 20217.947.977.697.697.646,499,900
31 Dec 20207.998.017.937.997.942,020,900
30 Dec 20208.108.148.028.037.982,652,700
29 Dec 20208.118.138.018.047.994,010,600
28 Dec 20208.208.258.168.178.122,337,900
24 Dec 20208.368.398.098.118.063,646,500
23 Dec 20207.988.237.978.208.157,377,100
22 Dec 20207.767.797.687.737.685,568,000
21 Dec 20207.477.687.427.647.596,505,700
18 Dec 20207.817.847.757.807.753,562,200
17 Dec 20207.988.017.857.867.813,434,100
16 Dec 20207.817.827.717.757.704,134,500
15 Dec 20207.547.777.497.747.696,472,000
14 Dec 20207.657.687.507.517.475,682,600
11 Dec 20207.237.287.117.187.147,501,600
10 Dec 20207.387.727.377.557.518,036,400
09 Dec 20207.917.947.717.807.753,232,300
08 Dec 20207.777.847.727.807.754,229,600
07 Dec 20207.767.827.717.757.705,990,600
04 Dec 20208.058.117.968.068.016,913,800
03 Dec 20207.898.007.837.917.864,407,500
02 Dec 20207.657.847.637.827.773,391,300
01 Dec 20207.467.727.417.707.655,165,500
30 Nov 20207.277.307.127.127.085,667,300
27 Nov 20207.407.497.397.457.412,757,000
25 Nov 20207.647.687.537.647.593,339,800
24 Nov 20207.798.057.768.027.974,775,100
23 Nov 20207.437.537.387.497.453,158,500
20 Nov 20207.327.367.257.307.262,585,200
19 Nov 20207.307.387.267.357.313,968,300
18 Nov 20207.437.527.357.357.313,333,600
17 Nov 20207.157.327.127.307.262,160,100
16 Nov 20207.267.297.157.227.183,991,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...