Barclays Historical Data - BCS

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 Low Price High Price Open Price Close Price Last Traded
0.31 6.78% 4.88 4.72 4.90 4.74 4.57 16:31:01
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
Apr 08 2020 4.57 0.01 0.22% 4.60 4.6383 4.43 5,293,700
Apr 07 2020 4.56 0.31 7.3% 4.84 4.8999 4.50 12,575,120
Apr 06 2020 4.2499 0.36 9.25% 4.21 4.28 4.15 7,383,668
Apr 03 2020 3.89 -0.12 -2.99% 4.00 4.01 3.82 6,187,186
Apr 02 2020 4.01 -0.05 -1.23% 4.01 4.1799 3.97 5,990,964
Apr 01 2020 4.06 -0.47 -10.38% 4.27 4.39 4.03 6,954,020
Mar 31 2020 4.53 -0.14 -3.0% 4.54 4.70 4.4301 7,350,026
Mar 30 2020 4.67 -0.11 -2.3% 4.60 4.67 4.52 4,490,161
Mar 27 2020 4.78 -0.27 -5.35% 4.78 5.05 4.65 5,275,117
Mar 26 2020 5.05 0.20 4.12% 4.87 5.22 4.65 8,498,845
Mar 25 2020 4.85 0.41 9.23% 4.78 5.38 4.52 11,552,051
Mar 24 2020 4.44 0.60 15.63% 4.32 4.465 4.01 7,060,220
Mar 23 2020 3.84 -0.17 -4.24% 3.94 4.1099 3.68 9,579,748
Mar 20 2020 4.01 0.08 2.04% 4.19 4.29 3.97 6,380,027
Mar 19 2020 3.93 0.03 0.77% 3.45 4.03 3.3998 8,520,333
Mar 18 2020 3.90 -0.36 -8.45% 3.84 4.00 3.77 9,315,959
Mar 17 2020 4.26 0.18 4.41% 4.04 4.57 3.86 10,746,277
Mar 16 2020 4.08 -1.29 -24.02% 4.08 4.83 4.03 10,112,172
Mar 13 2020 5.37 0.52 10.72% 5.33 5.44 4.85 11,187,545
Mar 12 2020 4.85 -1.02 -17.38% 5.17 5.67 4.85 12,133,395
Mar 11 2020 5.87 -0.31 -5.02% 6.13 6.24 5.79 14,683,691
Mar 10 2020 6.18 0.16 2.66% 6.34 6.48 5.95 15,524,262
Mar 09 2020 6.02 -0.72 -10.68% 6.16 6.51 5.97 9,486,598
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.