Barclays Historical Data - BCS

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Barclays PLC BCS NYSE Depository Receipt
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.295 3.46% 8.815 8.84 8.69 8.73 8.52 15:20:27
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
Nov 08 2019 8.52 -0.13 -1.5% 8.58 8.63 8.50 2,592,397
Nov 07 2019 8.65 0.04 0.46% 8.66 8.72 8.61 1,783,236
Nov 06 2019 8.61 -0.08 -0.92% 8.61 8.66 8.57 2,214,353
Nov 05 2019 8.69 -0.01 -0.11% 8.66 8.71 8.65 2,394,240
Nov 04 2019 8.70 0.03 0.35% 8.65 8.70 8.60 3,118,479
Nov 01 2019 8.67 0.04 0.46% 8.57 8.67 8.50 3,075,359
Oct 31 2019 8.63 -0.07 -0.8% 8.66 8.67 8.60 2,740,804
Oct 30 2019 8.70 -0.04 -0.46% 8.60 8.73 8.54 3,681,917
Oct 29 2019 8.74 0.03 0.34% 8.65 8.81 8.61 4,435,225
Oct 28 2019 8.71 0.21 2.47% 8.72 8.77 8.70 2,493,090
Oct 25 2019 8.50 0.03 0.35% 8.55 8.72 8.50 2,881,112
Oct 24 2019 8.47 -0.06 -0.7% 8.55 8.5601 8.44 3,621,089
Oct 23 2019 8.53 0.11 1.31% 8.47 8.54 8.43 2,903,801
Oct 22 2019 8.42 -0.10 -1.17% 8.50 8.59 8.41 7,345,537
Oct 21 2019 8.52 0.06 0.71% 8.60 8.62 8.485 2,900,141
Oct 18 2019 8.46 0.08 0.95% 8.46 8.50 8.42 4,621,209
Oct 17 2019 8.38 0.03 0.36% 8.50 8.76 8.35 5,378,419
Oct 16 2019 8.35 0.04 0.48% 8.41 8.47 8.08 4,149,394
Oct 15 2019 8.31 0.42 5.32% 8.04 8.52 8.02 11,564,925
Oct 14 2019 7.89 -0.12 -1.5% 7.87 7.9659 7.82 3,910,044
Oct 11 2019 8.01 0.60 8.1% 7.98 8.10 7.58 10,677,475
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.