Barclays PLC (BCS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Aug 2022 | 8.33 | 8.52 | 8.33 | 8.47 | 8.47 | 7,184,400 |
| 09 Aug 2022 | 8.20 | 8.24 | 8.12 | 8.16 | 8.16 | 3,788,600 |
| 08 Aug 2022 | 8.17 | 8.22 | 8.12 | 8.13 | 8.13 | 3,692,000 |
| 05 Aug 2022 | 7.95 | 8.12 | 7.94 | 8.09 | 8.09 | 6,808,600 |
| 04 Aug 2022 | 7.97 | 8.02 | 7.95 | 8.00 | 8.00 | 4,623,400 |
| 03 Aug 2022 | 8.00 | 8.12 | 7.98 | 8.07 | 8.07 | 4,784,300 |
| 02 Aug 2022 | 8.00 | 8.02 | 7.86 | 7.86 | 7.86 | 5,815,700 |
| 01 Aug 2022 | 7.94 | 8.02 | 7.87 | 8.00 | 8.00 | 8,475,200 |
| 29 Jul 2022 | 7.60 | 7.80 | 7.58 | 7.79 | 7.79 | 8,261,900 |
| 28 Jul 2022 | 7.44 | 7.52 | 7.32 | 7.48 | 7.48 | 7,205,300 |
| 27 Jul 2022 | 7.72 | 7.89 | 7.69 | 7.89 | 7.89 | 6,083,200 |
| 26 Jul 2022 | 7.66 | 7.71 | 7.59 | 7.61 | 7.61 | 5,533,600 |
| 25 Jul 2022 | 7.78 | 7.90 | 7.77 | 7.87 | 7.87 | 4,390,700 |
| 22 Jul 2022 | 7.69 | 7.75 | 7.59 | 7.62 | 7.62 | 4,184,700 |
| 21 Jul 2022 | 7.58 | 7.73 | 7.57 | 7.73 | 7.73 | 5,549,800 |
| 20 Jul 2022 | 7.61 | 7.70 | 7.57 | 7.65 | 7.65 | 8,651,700 |
| 19 Jul 2022 | 7.65 | 7.75 | 7.62 | 7.73 | 7.73 | 7,666,800 |
| 18 Jul 2022 | 7.52 | 7.59 | 7.41 | 7.43 | 7.43 | 7,373,100 |
| 15 Jul 2022 | 7.11 | 7.28 | 7.07 | 7.25 | 7.25 | 9,154,500 |
| 14 Jul 2022 | 7.02 | 7.04 | 6.88 | 6.96 | 6.96 | 13,819,300 |
| 13 Jul 2022 | 7.22 | 7.27 | 7.10 | 7.23 | 7.23 | 6,883,200 |
| 12 Jul 2022 | 7.10 | 7.37 | 7.09 | 7.25 | 7.25 | 5,681,800 |
| 11 Jul 2022 | 7.31 | 7.35 | 7.25 | 7.27 | 7.27 | 7,065,000 |
| 08 Jul 2022 | 7.44 | 7.45 | 7.35 | 7.42 | 7.42 | 4,634,500 |
| 07 Jul 2022 | 7.33 | 7.41 | 7.33 | 7.36 | 7.36 | 5,852,200 |
| 06 Jul 2022 | 7.15 | 7.19 | 7.06 | 7.15 | 7.15 | 8,723,200 |
| 05 Jul 2022 | 7.21 | 7.31 | 7.10 | 7.31 | 7.31 | 13,680,200 |
| 01 Jul 2022 | 7.47 | 7.62 | 7.38 | 7.60 | 7.60 | 5,082,000 |
| 30 Jun 2022 | 7.48 | 7.63 | 7.41 | 7.60 | 7.60 | 5,528,700 |
| 29 Jun 2022 | 7.79 | 7.80 | 7.66 | 7.72 | 7.72 | 5,117,000 |
| 28 Jun 2022 | 7.98 | 8.07 | 7.84 | 7.85 | 7.85 | 5,112,400 |
| 27 Jun 2022 | 7.93 | 7.97 | 7.83 | 7.92 | 7.92 | 6,074,500 |
| 24 Jun 2022 | 7.84 | 7.97 | 7.84 | 7.94 | 7.94 | 5,441,800 |
| 23 Jun 2022 | 7.81 | 7.82 | 7.54 | 7.66 | 7.66 | 6,255,000 |
| 22 Jun 2022 | 7.98 | 8.14 | 7.96 | 8.04 | 8.04 | 5,476,900 |
| 21 Jun 2022 | 8.03 | 8.06 | 7.95 | 7.98 | 7.98 | 4,474,100 |
| 17 Jun 2022 | 7.77 | 7.86 | 7.68 | 7.77 | 7.77 | 5,740,900 |
| 16 Jun 2022 | 7.71 | 7.78 | 7.64 | 7.70 | 7.70 | 7,496,900 |
| 15 Jun 2022 | 7.90 | 8.06 | 7.83 | 7.99 | 7.99 | 7,623,500 |
| 14 Jun 2022 | 7.64 | 7.72 | 7.47 | 7.57 | 7.57 | 8,442,400 |
| 13 Jun 2022 | 7.71 | 7.78 | 7.62 | 7.68 | 7.68 | 9,896,900 |
| 10 Jun 2022 | 8.15 | 8.15 | 7.92 | 7.96 | 7.96 | 10,950,900 |
| 09 Jun 2022 | 8.46 | 8.49 | 8.28 | 8.28 | 8.28 | 7,120,500 |
| 08 Jun 2022 | 8.58 | 8.62 | 8.42 | 8.49 | 8.49 | 7,475,700 |
| 07 Jun 2022 | 8.54 | 8.67 | 8.51 | 8.67 | 8.67 | 4,493,000 |
| 06 Jun 2022 | 8.74 | 8.78 | 8.63 | 8.65 | 8.65 | 6,316,700 |
| 03 Jun 2022 | 8.47 | 8.49 | 8.37 | 8.42 | 8.42 | 2,890,500 |
| 02 Jun 2022 | 8.58 | 8.58 | 8.41 | 8.52 | 8.52 | 3,747,200 |
| 01 Jun 2022 | 8.69 | 8.70 | 8.44 | 8.54 | 8.54 | 4,844,700 |
| 31 May 2022 | 8.68 | 8.73 | 8.65 | 8.68 | 8.68 | 4,591,700 |
| 27 May 2022 | 8.75 | 8.79 | 8.69 | 8.74 | 8.74 | 4,071,100 |
| 26 May 2022 | 8.47 | 8.68 | 8.47 | 8.62 | 8.62 | 4,534,500 |
| 25 May 2022 | 8.30 | 8.49 | 8.30 | 8.42 | 8.42 | 5,923,800 |
| 24 May 2022 | 8.33 | 8.39 | 8.25 | 8.37 | 8.37 | 9,105,300 |
| 23 May 2022 | 7.99 | 8.26 | 7.94 | 8.10 | 8.10 | 9,516,000 |
| 20 May 2022 | 7.90 | 7.91 | 7.64 | 7.79 | 7.79 | 5,759,300 |
| 19 May 2022 | 7.72 | 7.88 | 7.71 | 7.84 | 7.84 | 8,820,900 |
| 18 May 2022 | 7.82 | 7.88 | 7.70 | 7.73 | 7.73 | 5,510,100 |
| 17 May 2022 | 7.89 | 7.97 | 7.85 | 7.96 | 7.96 | 6,810,200 |
| 16 May 2022 | 7.57 | 7.69 | 7.53 | 7.63 | 7.63 | 8,631,900 |
| 13 May 2022 | 7.38 | 7.52 | 7.36 | 7.50 | 7.50 | 5,562,300 |
| 12 May 2022 | 7.19 | 7.34 | 7.10 | 7.24 | 7.24 | 15,769,500 |
| 11 May 2022 | 7.35 | 7.47 | 7.14 | 7.15 | 7.15 | 7,926,200 |
| 10 May 2022 | 7.41 | 7.42 | 7.13 | 7.25 | 7.25 | 10,691,500 |
| 09 May 2022 | 7.37 | 7.45 | 7.30 | 7.36 | 7.36 | 9,869,800 |
| 06 May 2022 | 7.50 | 7.56 | 7.40 | 7.50 | 7.50 | 10,151,000 |
| 05 May 2022 | 7.63 | 7.67 | 7.48 | 7.58 | 7.58 | 12,991,500 |
| 04 May 2022 | 7.69 | 7.92 | 7.65 | 7.91 | 7.91 | 11,553,300 |
| 03 May 2022 | 7.68 | 7.77 | 7.66 | 7.75 | 7.75 | 8,685,800 |
| 02 May 2022 | 7.47 | 7.52 | 7.32 | 7.48 | 7.48 | 7,658,800 |
| 29 Apr 2022 | 7.58 | 7.64 | 7.43 | 7.45 | 7.45 | 9,630,800 |
| 28 Apr 2022 | 7.50 | 7.58 | 7.35 | 7.55 | 7.55 | 6,329,700 |
| 27 Apr 2022 | 7.26 | 7.33 | 7.19 | 7.28 | 7.28 | 13,165,400 |
| 26 Apr 2022 | 7.48 | 7.55 | 7.30 | 7.31 | 7.31 | 16,268,000 |
| 25 Apr 2022 | 7.52 | 7.66 | 7.41 | 7.64 | 7.64 | 11,364,600 |
| 22 Apr 2022 | 7.72 | 7.74 | 7.60 | 7.63 | 7.63 | 10,696,300 |
| 21 Apr 2022 | 7.98 | 8.03 | 7.82 | 7.82 | 7.82 | 7,201,600 |
| 20 Apr 2022 | 7.94 | 7.99 | 7.81 | 7.85 | 7.85 | 7,391,900 |
| 19 Apr 2022 | 7.65 | 7.79 | 7.64 | 7.79 | 7.79 | 9,622,400 |
| 18 Apr 2022 | 7.62 | 7.78 | 7.61 | 7.73 | 7.73 | 4,699,600 |
| 14 Apr 2022 | 7.75 | 7.79 | 7.64 | 7.66 | 7.66 | 10,532,700 |
| 13 Apr 2022 | 7.56 | 7.73 | 7.53 | 7.72 | 7.72 | 7,668,300 |
| 12 Apr 2022 | 7.61 | 7.67 | 7.51 | 7.54 | 7.54 | 8,603,700 |
| 11 Apr 2022 | 7.70 | 7.81 | 7.62 | 7.64 | 7.64 | 9,995,500 |
| 08 Apr 2022 | 7.62 | 7.72 | 7.60 | 7.67 | 7.67 | 8,843,800 |
| 07 Apr 2022 | 7.60 | 7.65 | 7.46 | 7.61 | 7.61 | 13,641,300 |
| 06 Apr 2022 | 7.63 | 7.74 | 7.54 | 7.66 | 7.66 | 12,985,400 |
| 05 Apr 2022 | 7.78 | 7.89 | 7.74 | 7.75 | 7.75 | 9,744,400 |
| 04 Apr 2022 | 7.79 | 7.90 | 7.73 | 7.83 | 7.83 | 18,613,400 |
| 01 Apr 2022 | 7.93 | 7.95 | 7.80 | 7.95 | 7.95 | 24,500,500 |
| 31 Mar 2022 | 8.00 | 8.05 | 7.89 | 7.90 | 7.90 | 23,999,900 |
| 30 Mar 2022 | 8.27 | 8.28 | 8.07 | 8.09 | 8.09 | 14,777,200 |
| 29 Mar 2022 | 8.35 | 8.42 | 8.26 | 8.38 | 8.38 | 17,949,000 |
| 28 Mar 2022 | 8.74 | 8.75 | 8.01 | 8.09 | 8.09 | 38,775,300 |
| 25 Mar 2022 | 9.00 | 9.06 | 8.96 | 9.05 | 9.05 | 6,325,000 |
| 24 Mar 2022 | 9.04 | 9.11 | 8.98 | 9.07 | 9.07 | 3,419,600 |
| 23 Mar 2022 | 9.17 | 9.22 | 9.07 | 9.10 | 9.10 | 4,307,700 |
| 22 Mar 2022 | 9.22 | 9.37 | 9.20 | 9.30 | 9.30 | 9,037,700 |
| 21 Mar 2022 | 9.07 | 9.12 | 9.00 | 9.05 | 9.05 | 6,012,400 |
| 18 Mar 2022 | 9.07 | 9.21 | 9.02 | 9.21 | 9.21 | 7,320,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
