1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Barclays PLC (BCS)
  7. Historical

BCS

Barclays Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Barclays PLC BCS NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.085 0.77% 11.165 13:47:31
Open Price Low Price High Price Close Price Prev Close
11.11 11.09 11.18 11.08
more quote information »

BCS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

BCS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 11.08 -0.19 -1.69% 11.13 11.225 11.07 2,674,277
Oct 26 2021 11.27 0.09 0.81% 11.32 11.40 11.255 2,065,448
Oct 25 2021 11.18 -0.02 -0.18% 11.255 11.29 11.155 2,912,753
Oct 22 2021 11.20 0.15 1.36% 11.16 11.26 11.05 3,678,210
Oct 21 2021 11.05 -0.19 -1.69% 11.09 11.165 11.025 3,578,888
Oct 20 2021 11.24 0.03 0.27% 11.02 11.26 11.00 3,222,964
Oct 19 2021 11.21 0.10 0.9% 11.20 11.24 11.16 1,746,982
Oct 18 2021 11.11 0.02 0.18% 11.04 11.15 11.013 2,411,744
Oct 15 2021 11.09 0.25 2.31% 11.05 11.155 11.0201 3,896,763
Oct 14 2021 10.84 0.07 0.65% 10.93 10.94 10.7964 2,780,712
Oct 13 2021 10.77 -0.12 -1.1% 10.77 10.78 10.59 3,343,756
Oct 12 2021 10.89 0.11 1.02% 10.87 10.925 10.81 2,274,356
Oct 11 2021 10.78 -0.02 -0.19% 10.92 11.00 10.78 2,020,108
Oct 08 2021 10.80 0.15 1.41% 10.77 10.8489 10.73 2,796,050
Oct 07 2021 10.65 -0.10 -0.93% 10.70 10.79 10.625 4,214,520
Oct 06 2021 10.75 0.02 0.19% 10.56 10.75 10.5129 4,542,761
Oct 05 2021 10.73 0.35 3.37% 10.55 10.78 10.52 4,177,481
Oct 04 2021 10.38 -0.05 -0.48% 10.41 10.55 10.33 2,973,689
Oct 01 2021 10.43 0.11 1.07% 10.29 10.475 10.26 2,780,859
Sep 30 2021 10.32 0.07 0.68% 10.41 10.45 10.28 3,958,072
Sep 29 2021 10.25 0.05 0.49% 10.24 10.29 10.1646 3,413,454
Sep 28 2021 10.20 -0.27 -2.58% 10.31 10.36 10.19 4,521,464
See More Historical Prices »


Your Recent History
NYSE
BCS
Barclays
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.