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
2018-12-11 7.77 7.77 7.42 7.455 724,664
2018-12-10 7.80 7.80 7.605 7.645 781,180
2018-12-07 7.94 7.99 7.70 7.745 438,197
2018-12-06 7.85 7.865 7.76 7.86 466,071
2018-12-04 8.17 8.18 7.855 7.89 281,039
2018-12-03 8.35 8.36 8.27 8.305 169,734
2018-11-30 8.27 8.315 8.23 8.27 231,951
2018-11-29 8.54 8.565 8.485 8.555 263,122
2018-11-28 8.58 8.645 8.47 8.615 184,346
2018-11-27 8.49 8.595 8.46 8.595 126,175
2018-11-26 8.60 8.635 8.58 8.62 94,630
2018-11-23 8.38 8.425 8.35 8.39 97,050
2018-11-21 8.37 8.545 8.33 8.455 188,438
2018-11-20 8.32 8.34 8.21 8.245 194,269
2018-11-19 8.55 8.58 8.455 8.52 150,509
2018-11-16 8.49 8.49 8.42 8.445 311,277
2018-11-15 8.43 8.56 8.43 8.53 405,882
2018-11-14 9.11 9.13 8.84 9.015 454,417
2018-11-13 8.92 9.135 8.90 9.135 357,929
2018-11-12 8.88 8.89 8.735 8.745 383,906
2018-11-09 9.24 9.24 9.07 9.155 141,868
2018-11-08 9.35 9.40 9.265 9.285 148,870
2018-11-07 9.23 9.27 9.16 9.265 117,290
2018-11-06 9.06 9.085 9.02 9.085 120,782
2018-11-05 9.13 9.15 9.065 9.085 103,210
2018-11-02 9.19 9.19 9.065 9.13 106,312
2018-11-01 9.09 9.125 9.07 9.12 153,360
2018-10-31 8.81 8.88 8.80 8.815 183,723
2018-10-30 8.73 8.73 8.61 8.685 287,271
2018-10-29 8.84 8.915 8.725 8.76 304,711

» 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.