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
2017-11-20 9.98 9.98 9.945 9.975 222,696
2017-11-17 9.69 9.765 9.67 9.755 164,623
2017-11-16 9.77 9.77 9.71 9.71 298,269
2017-11-15 9.47 9.585 9.46 9.585 213,615
2017-11-14 9.48 9.51 9.44 9.505 250,244
2017-11-13 9.30 9.395 9.295 9.365 301,535
2017-11-10 9.45 9.49 9.445 9.445 163,903
2017-11-09 9.39 9.44 9.355 9.435 136,607
2017-11-08 9.41 9.445 9.385 9.445 98,575
2017-11-07 9.57 9.60 9.475 9.48 147,284
2017-11-06 9.56 9.60 9.535 9.60 72,030
2017-11-03 9.575 9.585 9.555 9.575 103,757
2017-11-02 9.67 9.705 9.62 9.705 197,841
2017-11-01 9.77 9.77 9.70 9.70 148,191
2017-10-31 9.80 9.86 9.80 9.845 171,863
2017-10-30 9.665 9.68 9.63 9.66 224,610
2017-10-27 9.61 9.645 9.58 9.615 308,487
2017-10-26 9.82 9.82 9.455 9.455 810,215
2017-10-25 10.43 10.48 10.37 10.425 173,100
2017-10-24 10.33 10.41 10.33 10.375 110,196
2017-10-23 10.29 10.305 10.255 10.265 109,138
2017-10-20 10.27 10.345 10.265 10.315 96,145
2017-10-19 10.105 10.16 10.09 10.145 79,963
2017-10-18 10.09 10.165 10.09 10.155 75,269
2017-10-17 10.13 10.13 10.07 10.075 118,519
2017-10-16 10.05 10.06 9.985 10.04 142,778
2017-10-13 10.13 10.195 10.11 10.155 184,783
2017-10-12 10.15 10.21 10.14 10.17 196,090
2017-10-11 10.06 10.095 10.04 10.095 102,531
2017-10-10 10.03 10.11 10.02 10.11 78,392

» 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.