Barclays PLC ADR (BCS) Historical Stock Data
10.28 ↑0.01 (0.10%)
As of May 2, 2024, 3:18pm EST.
Historical Data
In the past 30 trading days, BCS is up 0.08% a day on average. There have been 15 days where Barclays PLC ADR closed green and 15 days where BCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 10.29 | 10.27 | ↓$0.02 (-0.19%) | 10.22 | 10.43 | 19.28M |
| 2024-04-30 | 10.30 | 10.24 | ↓$0.06 (-0.58%) | 10.23 | 10.36 | 17.05M |
| 2024-04-29 | 10.34 | 10.29 | ↓$0.05 (-0.48%) | 10.26 | 10.38 | 14.37M |
| 2024-04-26 | 10.29 | 10.42 | ↑$0.13 (1.26%) | 10.27 | 10.46 | 20.57M |
| 2024-04-25 | 10.17 | 10.36 | ↑$0.19 (1.87%) | 10.14 | 10.45 | 32.29M |
| 2024-04-24 | 9.63 | 9.60 | ↓$0.03 (-0.31%) | 9.55 | 9.65 | 19.21M |
| 2024-04-23 | 9.59 | 9.70 | ↑$0.11 (1.15%) | 9.55 | 9.71 | 20.75M |
| 2024-04-22 | 9.42 | 9.52 | ↑$0.10 (1.06%) | 9.40 | 9.54 | 13.72M |
| 2024-04-19 | 9.28 | 9.35 | ↑$0.07 (0.75%) | 9.26 | 9.37 | 16.30M |
| 2024-04-18 | 9.17 | 9.24 | ↑$0.07 (0.76%) | 9.15 | 9.31 | 21.73M |
| 2024-04-17 | 9.09 | 9.10 | ↑$0.01 (0.11%) | 9.03 | 9.17 | 16.83M |
| 2024-04-16 | 9.05 | 9.00 | ↓$0.05 (-0.55%) | 8.95 | 9.09 | 21.45M |
| 2024-04-15 | 9.29 | 9.16 | ↓$0.13 (-1.40%) | 9.12 | 9.38 | 18.98M |
| 2024-04-12 | 9.26 | 9.18 | ↓$0.08 (-0.86%) | 9.17 | 9.33 | 21.73M |
| 2024-04-11 | 9.41 | 9.36 | ↓$0.05 (-0.53%) | 9.27 | 9.42 | 19.52M |
| 2024-04-10 | 9.61 | 9.59 | ↓$0.02 (-0.21%) | 9.53 | 9.72 | 22.64M |
| 2024-04-09 | 9.91 | 9.73 | ↓$0.18 (-1.82%) | 9.65 | 9.94 | 20.36M |
| 2024-04-08 | 9.82 | 9.87 | ↑$0.05 (0.51%) | 9.82 | 9.94 | 20.70M |
| 2024-04-05 | 9.71 | 9.74 | ↑$0.03 (0.31%) | 9.63 | 9.78 | 24.88M |
| 2024-04-04 | 9.95 | 9.71 | ↓$0.24 (-2.41%) | 9.70 | 9.98 | 25.79M |
| 2024-04-03 | 9.47 | 9.65 | ↑$0.18 (1.90%) | 9.47 | 9.70 | 19.42M |
| 2024-04-02 | 9.39 | 9.42 | ↑$0.03 (0.32%) | 9.35 | 9.45 | 25.56M |
| 2024-04-01 | 9.43 | 9.29 | ↓$0.14 (-1.48%) | 9.25 | 9.48 | 17.42M |
| 2024-03-28 | 9.46 | 9.45 | ↓$0.01 (-0.11%) | 9.41 | 9.55 | 22.36M |
| 2024-03-27 | 9.28 | 9.42 | ↑$0.14 (1.51%) | 9.28 | 9.42 | 17.26M |
| 2024-03-26 | 9.30 | 9.25 | ↓$0.05 (-0.54%) | 9.23 | 9.33 | 10.28M |
| 2024-03-25 | 9.23 | 9.26 | ↑$0.03 (0.33%) | 9.23 | 9.34 | 12.40M |
| 2024-03-22 | 9.34 | 9.25 | ↓$0.09 (-0.96%) | 9.23 | 9.38 | 13.66M |
| 2024-03-21 | 9.34 | 9.36 | ↑$0.02 (0.21%) | 9.33 | 9.48 | 20.58M |
| 2024-03-20 | 9.02 | 9.27 | ↑$0.25 (2.77%) | 9.01 | 9.27 | 15.85M |
Create an account or log in to view more rows.
$BCS so tired of this pos let's fly already
$BCS Shorts talk the talk but cant walk the walk
$BCS let’s go!! Squeeze time
$BCS oh my!
$BCS my put options are fine
$BCS Who’s still buying calls?
$BCS HERE WE GO
$BCS we back
$BCS you wanna be a successful trader close your trades green
$BCS I love you!