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
2018-09-20 9.43 9.525 9.405 9.515 160,283
2018-09-19 9.26 9.37 9.25 9.325 258,176
2018-09-18 9.10 9.13 9.07 9.105 180,253
2018-09-17 9.17 9.19 9.14 9.155 82,232
2018-09-14 9.15 9.16 9.085 9.095 101,344
2018-09-13 9.22 9.24 9.125 9.135 244,910
2018-09-12 9.19 9.19 9.12 9.17 154,160
2018-09-11 9.31 9.32 9.21 9.275 137,477
2018-09-10 9.40 9.40 9.365 9.375 97,283
2018-09-07 9.19 9.245 9.19 9.22 207,385
2018-09-06 9.36 9.40 9.265 9.305 127,103
2018-09-05 9.45 9.50 9.36 9.395 258,793
2018-09-04 9.35 9.53 9.32 9.485 214,582
2018-08-31 9.31 9.36 9.265 9.36 234,687
2018-08-30 9.52 9.52 9.445 9.46 255,394
2018-08-29 9.51 9.645 9.47 9.64 257,346
2018-08-28 9.715 9.715 9.62 9.625 273,343
2018-08-27 9.64 9.77 9.64 9.755 47,098
2018-08-24 9.66 9.67 9.585 9.59 92,753
2018-08-23 9.66 9.66 9.555 9.56 207,898
2018-08-22 9.76 9.76 9.715 9.725 90,574
2018-08-21 9.68 9.725 9.655 9.685 101,560
2018-08-20 9.55 9.595 9.55 9.585 88,316
2018-08-17 9.44 9.555 9.44 9.535 117,503
2018-08-16 9.405 9.47 9.405 9.445 206,142
2018-08-15 9.31 9.345 9.25 9.345 241,206
2018-08-14 9.57 9.605 9.525 9.575 316,550
2018-08-13 9.60 9.64 9.545 9.56 184,583
2018-08-10 9.77 9.77 9.645 9.72 198,128
2018-08-09 10.01 10.03 9.965 9.975 91,246

» 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.