BCS

Barclays Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Barclays PLC BCS NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.22 -2.16% 9.98 19:39:54
Open Price Low Price High Price Close Price Prev Close
10.24 9.935 10.275 9.98 10.20
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
Jun 17 2021 9.98 -0.22 -2.16% 10.24 10.275 9.935 6,337,973
Jun 16 2021 10.20 -0.06 -0.58% 10.10 10.25 10.025 3,915,350
Jun 15 2021 10.26 0.02 0.2% 10.13 10.32 10.13 3,541,431
Jun 14 2021 10.24 -0.08 -0.78% 10.27 10.33 10.20 3,137,508
Jun 11 2021 10.32 0.08 0.78% 10.30 10.34 10.28 2,470,662
Jun 10 2021 10.24 -0.06 -0.58% 10.34 10.38 10.24 4,846,502
Jun 09 2021 10.30 -0.33 -3.1% 10.40 10.40 10.285 4,437,845
Jun 08 2021 10.63 -0.11 -1.02% 10.60 10.67 10.539 4,011,960
Jun 07 2021 10.74 0.12 1.13% 10.74 10.78 10.69 2,977,863
Jun 04 2021 10.62 0.01 0.09% 10.63 10.63 10.52 2,693,233
Jun 03 2021 10.61 -0.12 -1.12% 10.62 10.70 10.59 3,556,106
Jun 02 2021 10.73 0.07 0.66% 10.66 10.74 10.59 5,066,921
Jun 01 2021 10.66 0.08 0.76% 10.63 10.71 10.605 4,115,985
May 28 2021 10.58 -0.05 -0.47% 10.57 10.6158 10.455 5,764,761
May 27 2021 10.63 0.32 3.1% 10.48 10.64 10.45 6,478,510
May 26 2021 10.31 0.13 1.28% 10.11 10.35 10.075 6,858,441
May 25 2021 10.18 -0.18 -1.74% 10.32 10.41 10.18 5,204,236
May 24 2021 10.36 0.07 0.68% 10.25 10.39 10.21 4,923,443
May 21 2021 10.29 0.01 0.1% 10.23 10.31 10.21 5,595,937
May 20 2021 10.28 -0.02 -0.19% 10.22 10.3082 10.14 4,449,300
May 19 2021 10.30 0.02 0.19% 10.13 10.326 10.02 6,221,520
May 18 2021 10.28 -0.06 -0.58% 10.34 10.39 10.28 6,031,505
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.