BARCLAYS PLC ADR Historical Stock Price

Below is the stock price history for Barclays Plc Adr BCS. Data is recorded each day for the historical open, high, low, close and volume. The Barclays Plc Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Barclays Plc Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-19 10.36 10.395 10.33 10.38 143,422
2018-06-18 10.48 10.565 10.43 10.555 137,726
2018-06-15 10.52 10.615 10.515 10.58 115,138
2018-06-14 10.76 10.90 10.76 10.82 121,442
2018-06-13 10.81 10.865 10.76 10.81 99,739
2018-06-12 10.83 10.87 10.775 10.80 121,646
2018-06-11 10.87 10.95 10.86 10.935 145,859
2018-06-08 10.84 10.865 10.78 10.86 127,754
2018-06-07 10.94 10.98 10.865 10.94 160,978
2018-06-06 10.86 11.005 10.83 10.995 168,163
2018-06-05 10.87 10.87 10.685 10.745 161,980
2018-06-04 11.04 11.04 10.99 11.025 169,818
2018-06-01 10.93 10.97 10.86 10.885 195,928
2018-05-31 10.67 10.67 10.58 10.665 263,127
2018-05-30 10.64 10.77 10.62 10.735 225,316
2018-05-29 10.86 10.86 10.50 10.565 239,023
2018-05-25 11.01 11.17 11.005 11.165 157,644
2018-05-24 11.20 11.22 11.11 11.185 127,654
2018-05-23 11.36 11.37 11.23 11.315 121,752
2018-05-22 11.52 11.53 11.48 11.50 206,110
2018-05-21 11.43 11.43 11.385 11.405 71,206
2018-05-18 11.43 11.44 11.33 11.39 123,926
2018-05-17 11.47 11.50 11.42 11.445 190,403
2018-05-16 11.49 11.50 11.44 11.475 78,878
2018-05-15 11.59 11.64 11.56 11.565 120,978
2018-05-14 11.78 11.78 11.68 11.695 108,601
2018-05-11 11.80 11.82 11.76 11.76 100,172
2018-05-10 11.66 11.765 11.63 11.765 117,780
2018-05-09 11.57 11.695 11.56 11.675 133,412
2018-05-08 11.27 11.38 11.27 11.37 187,357

» More Barclays Plc Adr Stock Price History

To see other companies like Barclays Plc Adr (BCS), view our stock market today for news, and other data.