Barclays PLC Common Stock (BCS)

26.33
-0.31 (-1.18%)
NYSE· Last Trade: Sep 1st, 11:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Barclays PLC Common Stock (BCS)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202626.8526.9026.5726.642,356,40126.64
8/28/202626.7426.9826.6826.862,778,89626.86
8/27/202627.0027.0926.7126.871,824,01726.87
8/26/202627.3027.3027.0527.132,413,27427.13
8/25/202627.0127.2826.8727.231,663,27127.23
8/24/202626.8727.0326.8426.972,481,30026.97
8/21/202626.8726.9626.7326.832,401,25526.83
8/20/202626.8926.9526.4726.492,323,05326.49
8/19/202627.4827.4826.8226.873,178,68326.87
8/18/202627.4727.5927.2527.372,629,97027.37
8/17/202627.9928.0727.7927.802,766,56527.80
8/14/202628.2528.2928.0528.142,114,88428.14
8/13/202628.2528.2727.9528.092,708,45128.09
8/12/202628.0128.1427.9228.042,598,32428.04
8/11/202627.9328.1427.8427.841,829,44327.84
8/10/202627.8728.0627.8027.982,435,99127.98
8/07/202628.1528.1727.8227.931,939,56527.93
8/06/202628.6228.6828.1128.182,115,12727.87
8/05/202628.2228.6128.2028.464,965,88028.14
8/04/202628.0328.2627.9728.024,182,89827.71
8/03/202627.7327.8527.5527.833,396,65627.52
7/31/202627.4927.6727.1127.504,949,25827.19
7/30/202627.2727.7527.2127.704,814,52127.39
7/29/202626.2826.5726.0226.057,323,74825.76
7/28/202626.5027.1126.1526.9812,004,87726.68
7/27/202628.6028.6728.0528.567,560,12328.24
7/24/202627.8428.1327.7327.914,887,92527.60
7/23/202627.3827.8127.3427.665,933,47227.35
7/22/202628.2728.3428.1328.134,048,89027.82
7/21/202627.7528.1327.5227.935,724,65827.62
7/20/202627.8127.9127.2127.247,045,74926.94
7/17/202627.2427.9427.1427.827,502,19627.51
7/16/202628.1028.3027.9228.238,135,71627.92
7/15/202628.0028.4027.9328.354,464,29928.04
7/14/202627.5628.1427.3227.536,623,17327.22
7/13/202627.3227.3727.0727.293,997,08726.99
7/10/202627.4227.6527.3227.483,838,61427.17
7/09/202627.1927.3627.0827.242,692,15826.94
7/08/202627.0927.1626.5426.795,195,07226.49
7/07/202627.8628.0227.3927.413,601,64327.11
7/06/202628.0828.4328.0728.413,524,65528.09
7/02/202627.8928.0027.4727.775,860,81827.46
7/01/202627.0027.4626.9327.273,479,49726.97
6/30/202626.9727.0726.7026.864,636,18526.56
6/29/202626.9526.9626.6626.863,755,07526.56
6/26/202626.9527.0526.6326.724,388,15226.42
6/25/202627.3427.5927.1327.304,548,40927.00
6/24/202626.8826.9226.5226.604,685,77226.30
6/23/202627.0627.2526.9627.024,506,46626.72
6/22/202627.2127.4127.1227.294,521,30426.99
6/18/202626.6826.7126.3026.315,875,32726.02
6/17/202626.8527.1126.1726.337,145,83626.04
6/16/202626.1626.2825.8725.986,744,47925.69
6/15/202625.9325.9825.6125.643,832,70725.36
6/12/202625.2425.4725.0725.475,597,29125.19
6/11/202623.9624.8023.8324.756,494,41324.48
6/10/202624.0824.1123.6423.645,834,01723.38
6/09/202624.7424.8123.7724.325,486,19824.05
6/08/202624.4824.5824.2124.234,370,99923.96
6/05/202624.6724.8124.1324.275,620,38924.00
6/04/202624.7525.0224.6825.013,569,90024.73
6/03/202625.0125.0124.5824.694,707,18924.42
6/02/202624.9025.3724.8625.285,288,25425.00
6/01/202624.1924.5524.1124.525,513,14624.25