Dark

BCS
Barclays PLC
stock NYSE ADR

At Close

Jun 2, 2025 3:59:57 PM EDT

17.91USD+0.421%(+0.08)10,039,749

17.88Bid 17.93Ask 0.05Spread

Pre-market

Jun 2, 2025 9:01:30 AM EDT

17.82USD-0.057%(-0.01)2,505

After-hours

Jun 2, 2025 4:38:30 PM EDT

17.93USD+0.140%(+0.02)6,769

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-02	17.820	17.9200	17.6400	17.91	+0.449%	10,039,749	0.000%
2025-05-30	17.720	17.8800	17.6700	17.83	+0.169%	13,084,021	+0.449%
2025-05-29	17.920	17.9400	17.6600	17.80	+0.850%	18,591,476	+0.618%
2025-05-28	17.740	17.7500	17.5550	17.65	-1.452%	11,603,807	+1.473%
2025-05-27	17.870	17.9600	17.8200	17.91	+1.473%	8,940,811	0.000%
2025-05-23	17.340	17.7500	17.3307	17.65	+0.057%	14,515,683	+1.473%
2025-05-22	17.450	17.7600	17.4250	17.64	+0.398%	15,914,726	+1.531%
2025-05-21	17.850	17.8900	17.5700	17.57	-1.569%	18,457,895	+1.935%
2025-05-20	17.770	17.8700	17.7200	17.85	+0.677%	12,342,828	+0.336%
2025-05-19	17.440	17.7500	17.4300	17.73	+1.780%	17,246,115	+1.015%
2025-05-16	17.340	17.4800	17.3300	17.42	+0.461%	13,874,553	+2.813%
2025-05-15	17.360	17.4400	17.2000	17.34	+0.638%	14,796,738	+3.287%
2025-05-14	17.090	17.3100	17.0600	17.23	+1.353%	21,093,634	+3.947%
2025-05-13	16.860	17.0700	16.8300	17.00	+1.796%	12,880,292	+5.353%
2025-05-12	16.770	16.8500	16.5700	16.70	+1.028%	12,954,637	+7.246%
2025-05-09	16.435	16.5500	16.3646	16.53	+1.101%	15,504,291	+8.348%
2025-05-08	16.335	16.4100	16.1901	16.35	+2.508%	14,965,669	+9.541%
2025-05-07	15.990	16.1350	15.8800	15.95	-0.993%	12,556,442	+12.288%
2025-05-06	16.040	16.2151	16.0200	16.11	-1.648%	12,784,076	+11.173%
2025-05-05	16.190	16.5700	16.1700	16.38	+0.800%	7,006,194	+9.341%
2025-05-02	16.200	16.3600	16.0700	16.25	+2.718%	15,216,573	+10.215%
2025-05-01	15.830	15.9600	15.7700	15.82	-1.494%	13,920,269	+13.211%
2025-04-30	15.590	16.1150	15.5200	16.06	-0.434%	18,129,810	+11.519%
2025-04-29	16.070	16.1756	15.9350	16.13	+1.002%	14,447,931	+11.035%
2025-04-28	16.000	16.0800	15.8300	15.97	+0.948%	9,366,611	+12.148%
2025-04-25	15.570	15.8200	15.5550	15.82	+1.216%	11,103,250	+13.211%
2025-04-24	15.460	15.7000	15.4200	15.63	-0.064%	13,488,994	+14.587%
2025-04-23	15.660	15.8900	15.5500	15.64	+2.692%	16,071,651	+14.514%
2025-04-22	15.020	15.2850	14.9550	15.23	+5.034%	19,996,716	+17.597%
2025-04-21	14.720	14.7300	14.3200	14.50	-1.495%	8,142,591	+23.517%
2025-04-17	14.680	14.9100	14.6250	14.72	+1.099%	17,624,103	+21.671%
2025-04-16	14.690	14.8500	14.4400	14.56	-1.020%	20,201,706	+23.008%
2025-04-15	14.700	14.9398	14.6700	14.71	+3.083%	18,617,592	+21.754%
2025-04-14	14.370	14.5100	14.1550	14.27	+2.367%	11,882,277	+25.508%
2025-04-11	13.540	14.0100	13.4200	13.94	+2.802%	17,124,148	+28.479%
2025-04-10	13.890	13.9000	13.2200	13.56	-2.865%	16,888,025	+32.080%
2025-04-09	12.610	14.1750	12.3300	13.96	+10.008%	20,451,756	+28.295%
2025-04-08	13.390	13.4800	12.5101	12.69	-0.704%	17,669,871	+41.135%
2025-04-07	12.180	13.3400	12.1400	12.78	-2.961%	19,869,816	+40.141%
2025-04-04	13.030	13.3500	12.7100	13.17	-7.966%	21,119,557	+35.991%
2025-04-03	14.480	14.6400	14.2800	14.31	-9.085%	25,562,225	+25.157%
2025-04-02	15.250	15.7581	15.2500	15.74	+2.208%	20,434,942	+13.787%
2025-04-01	15.490	15.5200	15.2600	15.40	+0.260%	17,216,483	+16.299%
2025-03-31	15.050	15.4000	14.9750	15.36	-0.195%	17,801,147	+16.602%
2025-03-28	15.610	15.6700	15.3400	15.39	-3.086%	14,271,407	+16.374%
2025-03-27	15.860	15.9900	15.7600	15.88	-1.121%	11,370,654	+12.783%
2025-03-26	16.180	16.3377	16.0100	16.06	-1.169%	10,824,214	+11.519%
2025-03-25	16.190	16.2900	16.1301	16.25	+1.626%	16,308,466	+10.215%
2025-03-24	15.940	16.0900	15.9200	15.99	+1.524%	12,535,253	+12.008%
2025-03-21	15.510	15.8000	15.4200	15.75	-1.378%	13,992,057	+13.714%
2025-03-20	15.790	16.0300	15.7801	15.97	-1.176%	16,894,537	+12.148%
2025-03-19	15.960	16.2800	15.9100	16.16	+0.623%	14,256,455	+10.829%
2025-03-18	15.970	16.1600	15.8600	16.06	+2.883%	15,684,132	+11.519%
2025-03-17	15.450	15.7000	15.4500	15.61	-0.700%	10,560,232	+14.734%
2025-03-14	15.320	15.7300	15.2500	15.72	+4.591%	19,444,195	+13.931%
2025-03-13	15.350	15.4100	15.0300	15.03	-3.406%	11,491,868	+19.162%
2025-03-12	15.420	15.6000	15.2250	15.56	+3.046%	15,358,710	+15.103%
2025-03-11	14.660	15.2100	14.5800	15.10	+2.096%	18,777,671	+18.609%
2025-03-10	15.010	15.1150	14.5100	14.79	-7.215%	19,970,403	+21.095%
2025-03-07	15.870	16.0200	15.5850	15.94	-0.499%	18,073,582	+12.359%
2025-03-06	16.200	16.3250	15.8950	16.02	-1.355%	19,087,888	+11.798%
2025-03-05	15.850	16.2700	15.7500	16.24	+3.374%	20,722,247	+10.283%
2025-03-04	15.390	16.0800	14.9750	15.71	-0.758%	38,364,587	+14.004%
2025-03-03	16.000	16.2250	15.6800	15.83	-0.063%	34,784,525	+13.140%
2025-02-28	15.620	15.9500	15.5050	15.84	+0.956%	99,993,069	+13.068%
2025-02-27	15.560	16.0200	15.4900	15.69	-0.570%	53,250,725	+14.149%
2025-02-26	15.500	15.9199	15.4812	15.78	+2.136%	38,447,148	+13.498%
2025-02-25	15.470	15.5200	15.0300	15.45	+2.250%	58,642,480	+15.922%
2025-02-24	15.270	15.2900	14.9000	15.11	-0.461%	34,028,731	+18.531%
2025-02-21	15.480	15.5100	15.1300	15.18	+0.066%	12,920,117	+17.984%
2025-02-20	15.380	15.4300	15.0650	15.17	-1.301%	11,370,182	+18.062%
2025-02-19	15.390	15.4800	15.3305	15.37	-1.789%	10,914,562	+16.526%
2025-02-18	15.445	15.6500	15.3800	15.65	+5.175%	14,993,966	+14.441%
2025-02-14	14.780	14.8950	14.7500	14.88	+2.338%	18,455,992	+20.363%
2025-02-13	14.620	14.7255	14.4650	14.54	-5.523%	22,883,415	+23.177%
2025-02-12	15.430	15.4300	15.2401	15.39	+1.051%	23,235,173	+16.374%
2025-02-11	15.120	15.2700	15.0600	15.23	+1.669%	12,747,983	+17.597%
2025-02-10	15.180	15.1900	14.9300	14.98	-0.597%	12,361,661	+19.559%
2025-02-07	15.180	15.2700	15.0433	15.07	-1.310%	11,293,653	+18.845%
2025-02-06	15.140	15.3200	15.1200	15.27	+2.759%	14,271,131	+17.289%
2025-02-05	14.720	14.8800	14.6599	14.86	+1.433%	9,532,088	+20.525%
2025-02-04	14.580	14.7500	14.5450	14.65	+1.807%	14,239,752	+22.253%
2025-02-03	14.310	14.5400	14.2200	14.39	-1.975%	18,760,666	+24.461%
2025-01-31	14.760	14.8600	14.6400	14.68	-0.811%	15,238,697	+22.003%
2025-01-30	14.810	14.9000	14.6600	14.80	+0.886%	17,150,465	+21.014%
2025-01-29	14.660	14.8900	14.5800	14.67	+0.548%	15,191,419	+22.086%
2025-01-28	14.410	14.6000	14.3800	14.59	+0.899%	13,311,003	+22.755%
2025-01-27	14.590	14.6400	14.3300	14.46	-1.094%	13,613,970	+23.859%
2025-01-24	14.660	14.7700	14.6000	14.62	-0.949%	12,544,167	+22.503%
2025-01-23	14.710	14.8700	14.6833	14.76	+1.934%	17,699,102	+21.341%
2025-01-22	14.600	14.6450	14.4510	14.48	-2.819%	16,469,115	+23.688%
2025-01-21	14.530	14.9200	14.4700	14.90	+4.488%	18,102,465	+20.201%
2025-01-17	14.160	14.2900	14.1300	14.26	+1.930%	20,264,530	+25.596%
2025-01-16	13.870	14.0200	13.8600	13.99	-0.356%	24,177,193	+28.020%
2025-01-15	13.720	14.0700	13.6600	14.04	+7.751%	21,854,171	+27.564%
2025-01-14	12.880	13.0800	12.8200	13.03	+1.559%	11,865,969	+37.452%
2025-01-13	12.580	12.8400	12.5500	12.83	+1.103%	17,335,464	+39.595%
2025-01-10	12.860	12.9150	12.6150	12.69	-3.791%	20,741,383	+41.135%
2025-01-08	13.010	13.2200	12.9750	13.19	-0.453%	16,498,226	+35.785%
2025-01-07	13.380	13.4150	13.2050	13.25	-2.645%	12,041,360	+35.170%
2025-01-06	13.490	13.7500	13.4900	13.61	+2.331%	17,552,523	+31.594%
2025-01-03	13.290	13.3000	13.1501	13.30	+1.295%	11,953,399	+34.662%
2025-01-02	13.170	13.2400	13.0650	13.13	-1.204%	15,979,915	+36.405%
2024-12-31	13.350	13.4400	13.2300	13.29	0.000%	6,425,619	+34.763%
2024-12-30	13.260	13.3500	13.1800	13.29	+0.075%	11,158,887	+34.763%
2024-12-27	13.260	13.3750	13.2200	13.28	-1.117%	18,441,257	+34.864%
2024-12-26	13.360	13.4500	13.3500	13.43	-0.149%	8,226,394	+33.358%
2024-12-24	13.200	13.4650	13.1800	13.45	+1.971%	8,216,835	+33.160%
2024-12-23	13.050	13.2100	13.0100	13.19	+0.841%	15,833,112	+35.785%
2024-12-20	12.840	13.1950	12.8050	13.08	+1.238%	19,815,180	+36.927%
2024-12-19	13.010	13.0800	12.9100	12.92	-0.462%	18,550,041	+38.622%
2024-12-18	13.490	13.5800	12.9800	12.98	-2.626%	17,540,438	+37.982%
2024-12-17	13.520	13.5250	13.3200	13.33	-2.487%	17,326,837	+34.359%
2024-12-16	13.710	13.7240	13.5900	13.67	+0.886%	11,231,522	+31.017%
2024-12-13	13.620	13.6550	13.5100	13.55	-0.074%	12,403,978	+32.177%
2024-12-12	13.690	13.8300	13.5600	13.56	-0.659%	12,509,722	+32.080%
2024-12-11	13.620	13.6800	13.5100	13.65	+2.632%	18,454,310	+31.209%
2024-12-10	13.570	13.5850	13.2900	13.30	-1.700%	16,103,537	+34.662%
2024-12-09	13.720	13.7600	13.5200	13.53	-0.074%	6,974,585	+32.373%
2024-12-06	13.680	13.6800	13.4601	13.54	-0.441%	9,745,528	+32.275%
2024-12-05	13.600	13.7050	13.5700	13.60	+1.644%	9,365,041	+31.691%
2024-12-04	13.450	13.4650	13.3050	13.38	-0.520%	8,648,283	+33.857%
2024-12-03	13.510	13.5355	13.4200	13.45	+0.674%	7,338,005	+33.160%
2024-12-02	13.460	13.4900	13.2600	13.36	-0.890%	8,807,798	+34.057%
2024-11-29	13.430	13.5200	13.3700	13.48	+1.890%	8,141,629	+32.864%
2024-11-27	13.160	13.2700	13.1600	13.23	+0.685%	8,483,291	+35.374%
2024-11-26	13.260	13.2900	13.1200	13.14	-1.573%	8,152,540	+36.301%
2024-11-25	13.340	13.4299	13.2900	13.35	+2.930%	9,381,404	+34.157%
2024-11-22	12.880	13.0364	12.8400	12.97	-2.628%	12,509,162	+38.088%
2024-11-21	13.200	13.4100	13.1500	13.32	+0.604%	13,173,026	+34.459%
2024-11-20	13.210	13.2550	13.0900	13.24	+1.223%	9,009,292	+35.272%
2024-11-19	12.960	13.1100	12.9250	13.08	-1.357%	6,394,421	+36.927%
2024-11-18	13.200	13.3200	13.1600	13.26	+0.379%	8,203,719	+35.068%
2024-11-15	13.140	13.2200	13.0900	13.21	+1.929%	12,452,817	+35.579%
2024-11-14	13.160	13.1900	12.9100	12.96	-1.893%	11,418,404	+38.194%
2024-11-13	13.390	13.4000	13.1900	13.21	-0.076%	8,009,009	+35.579%
2024-11-12	13.360	13.3700	13.1301	13.22	-1.929%	10,589,545	+35.477%
2024-11-11	13.410	13.5700	13.3900	13.48	+2.979%	8,705,867	+32.864%
2024-11-08	13.130	13.1600	12.9900	13.09	-1.356%	9,001,067	+36.822%
2024-11-07	13.470	13.4800	13.2000	13.27	-1.631%	8,187,047	+34.966%
2024-11-06	13.100	13.5000	13.0600	13.49	+4.899%	14,148,946	+32.765%
2024-11-05	12.760	12.9000	12.7400	12.86	+1.420%	7,394,537	+39.269%
2024-11-04	12.880	12.8900	12.6700	12.68	+1.197%	9,835,466	+41.246%
2024-11-01	12.640	12.7200	12.5200	12.53	+0.967%	9,867,391	+42.937%
2024-10-31	12.680	12.7100	12.3400	12.41	-2.283%	12,959,259	+44.319%
2024-10-30	12.690	12.9900	12.6250	12.70	+1.195%	9,664,943	+41.024%
2024-10-29	12.610	12.6550	12.5100	12.55	-1.025%	10,185,517	+42.709%
2024-10-28	12.450	12.7300	12.4300	12.68	+0.715%	8,588,937	+41.246%
2024-10-25	12.900	12.9750	12.5750	12.59	-4.476%	8,496,836	+42.256%
2024-10-24	13.090	13.2000	12.9700	13.18	+5.694%	11,421,219	+35.888%
2024-10-23	12.510	12.5800	12.3900	12.47	-2.196%	10,881,603	+43.625%
2024-10-22	12.620	12.7600	12.5873	12.75	+1.110%	8,678,668	+40.471%
2024-10-21	12.780	12.8100	12.5800	12.61	-1.791%	7,754,098	+42.030%
2024-10-18	12.820	12.8700	12.7100	12.84	-0.773%	9,260,815	+39.486%
2024-10-17	12.750	12.9591	12.7250	12.94	+3.355%	13,931,318	+38.408%
2024-10-16	12.420	12.5750	12.4100	12.52	+1.871%	11,860,411	+43.051%
2024-10-15	12.370	12.4400	12.2843	12.29	-0.486%	11,801,029	+45.728%
2024-10-14	12.270	12.3850	12.2300	12.35	-0.803%	6,863,306	+45.020%
2024-10-11	12.210	12.4800	12.2100	12.45	+1.550%	9,215,605	+43.855%
2024-10-10	12.290	12.3050	12.1900	12.26	+0.574%	7,987,080	+46.085%
2024-10-09	12.070	12.2300	12.0500	12.19	+0.578%	6,075,875	+46.924%
2024-10-08	12.160	12.1700	12.0300	12.12	0.000%	8,236,586	+47.772%
2024-10-07	12.090	12.1650	12.0400	12.12	+0.414%	10,337,106	+47.772%
2024-10-04	11.970	12.1000	11.9350	12.07	+3.694%	9,322,426	+48.384%
2024-10-03	11.580	11.6900	11.4750	11.64	-1.272%	9,868,583	+53.866%
2024-10-02	11.780	11.8700	11.7400	11.79	+0.170%	11,436,464	+51.908%
2024-10-01	12.130	12.1350	11.7400	11.77	-3.128%	16,501,107	+52.167%
2024-09-30	12.150	12.1993	12.0511	12.15	-1.220%	8,004,091	+47.407%
2024-09-27	12.330	12.4000	12.2845	12.30	-0.405%	6,602,062	+45.610%
2024-09-26	12.280	12.3900	12.2140	12.35	+3.175%	11,654,638	+45.020%
2024-09-25	12.200	12.2050	11.9600	11.97	-2.046%	8,122,321	+49.624%
2024-09-24	12.230	12.2900	12.1540	12.22	+1.579%	7,990,772	+46.563%
2024-09-23	12.050	12.1250	12.0001	12.03	-1.555%	9,773,607	+48.878%
2024-09-20	12.240	12.2400	12.0901	12.22	-0.245%	14,235,867	+46.563%
2024-09-19	12.100	12.2800	12.0050	12.25	+2.510%	16,167,049	+46.204%
2024-09-18	11.990	12.1550	11.8750	11.95	+0.336%	14,945,769	+49.874%
2024-09-17	11.980	12.0200	11.8601	11.91	+0.506%	15,026,597	+50.378%
2024-09-16	11.760	11.8800	11.7301	11.85	+0.937%	14,266,947	+51.139%
2024-09-13	11.650	11.7694	11.6400	11.74	+1.557%	24,018,765	+52.555%
2024-09-12	11.520	11.6100	11.4201	11.56	+0.609%	20,131,511	+54.931%
2024-09-11	11.420	11.5055	11.2201	11.49	-0.174%	27,799,949	+55.875%
2024-09-10	11.760	11.7700	11.3200	11.51	-2.375%	26,042,463	+55.604%
2024-09-09	11.750	11.8850	11.7400	11.79	+2.078%	13,559,363	+51.908%
2024-09-06	12.000	12.0650	11.5200	11.55	-4.703%	31,095,080	+55.065%
2024-09-05	12.170	12.2098	12.0150	12.12	+3.237%	28,056,436	+47.772%
2024-09-04	11.830	11.9000	11.7200	11.74	+0.085%	24,101,974	+52.555%
2024-09-03	11.840	11.9050	11.6830	11.73	-3.615%	17,320,491	+52.685%
2024-08-30	12.060	12.1800	12.0300	12.17	+0.912%	8,670,665	+47.165%
2024-08-29	12.050	12.1100	11.9317	12.06	+1.601%	10,696,399	+48.507%
2024-08-28	11.880	11.9797	11.8300	11.87	-4.659%	15,298,972	+50.885%
2024-08-27	12.150	12.4900	12.1500	12.45	+1.966%	20,623,987	+43.855%
2024-08-26	12.190	12.2700	12.1501	12.21	-0.082%	7,729,204	+46.683%
2024-08-23	11.990	12.2500	11.9900	12.22	+2.689%	9,109,551	+46.563%
2024-08-22	11.900	11.9360	11.8207	11.90	+0.253%	11,391,879	+50.504%
2024-08-21	11.870	11.8900	11.7600	11.87	+0.423%	11,569,884	+50.885%
2024-08-20	11.830	11.8600	11.7800	11.82	-1.336%	12,031,822	+51.523%
2024-08-19	11.880	11.9900	11.8800	11.98	+0.927%	10,784,903	+49.499%
2024-08-16	11.710	11.8900	11.7100	11.87	+0.084%	9,692,093	+50.885%
2024-08-15	11.810	11.9399	11.7400	11.86	+3.490%	13,617,899	+51.012%
2024-08-14	11.420	11.5000	11.4200	11.46	+0.526%	9,204,742	+56.283%
2024-08-13	11.230	11.4200	11.2150	11.40	+1.514%	15,061,988	+57.105%
2024-08-12	11.290	11.3650	11.2200	11.23	-0.266%	12,688,902	+59.484%
2024-08-09	11.070	11.2650	11.0500	11.26	+2.364%	15,419,830	+59.059%
2024-08-08	10.980	11.0300	10.9150	11.00	+1.476%	13,885,525	+62.818%
2024-08-07	11.090	11.1154	10.7550	10.84	+1.119%	16,628,765	+65.221%
2024-08-06	10.520	10.8100	10.4800	10.72	+1.228%	19,063,336	+67.071%
2024-08-05	10.320	10.7500	10.2250	10.59	-1.305%	29,919,789	+69.122%
2024-08-02	10.870	10.8800	10.6100	10.73	-5.128%	16,034,560	+66.915%
2024-08-01	11.900	11.9050	11.2400	11.31	-5.117%	14,548,632	+58.355%
2024-07-31	11.950	12.0700	11.9000	11.92	-0.584%	14,403,134	+50.252%
2024-07-30	11.940	12.0600	11.9300	11.99	+0.419%	12,792,768	+49.374%
2024-07-29	12.060	12.0800	11.8900	11.94	-0.334%	11,332,239	+50.000%
2024-07-26	11.890	12.0099	11.8550	11.98	+1.957%	10,770,493	+49.499%
2024-07-25	11.700	11.8700	11.6550	11.75	+0.427%	7,334,349	+52.426%
2024-07-24	11.890	11.9200	11.7000	11.70	-2.092%	8,641,132	+53.077%
2024-07-23	11.900	11.9700	11.8900	11.95	-0.334%	8,219,861	+49.874%
2024-07-22	11.930	11.9900	11.8650	11.99	+1.181%	6,606,511	+49.374%
2024-07-19	11.850	11.9700	11.7900	11.85	+0.937%	12,534,842	+51.139%
2024-07-18	12.010	12.0550	11.6800	11.74	-2.329%	13,949,191	+52.555%
2024-07-17	12.060	12.1150	11.9601	12.02	+1.008%	12,893,684	+49.002%
2024-07-16	11.710	11.9000	11.6900	11.90	+1.363%	7,728,701	+50.504%
2024-07-15	11.630	11.7600	11.6300	11.74	+1.207%	10,307,995	+52.555%
2024-07-12	11.600	11.6400	11.5340	11.60	+0.086%	8,616,945	+54.397%
2024-07-11	11.470	11.5900	11.4400	11.59	+1.667%	9,912,418	+54.530%
2024-07-10	11.270	11.4000	11.2305	11.40	+2.059%	11,343,399	+57.105%
2024-07-09	11.120	11.2450	11.1000	11.17	-2.700%	9,645,996	+60.340%
2024-07-08	11.500	11.5650	11.3840	11.48	+0.967%	9,743,947	+56.010%
2024-07-05	11.440	11.4600	11.2800	11.37	+1.699%	8,780,847	+57.520%
2024-07-03	11.130	11.2200	11.1250	11.18	+2.663%	6,534,335	+60.197%
2024-07-02	10.790	10.8900	10.7340	10.89	+0.184%	7,562,189	+64.463%
2024-07-01	10.860	10.9300	10.8100	10.87	+1.494%	10,745,637	+64.765%
2024-06-28	10.650	10.7299	10.6400	10.71	+0.281%	9,966,279	+67.227%
2024-06-27	10.720	10.7860	10.6300	10.68	+1.618%	11,464,910	+67.697%
2024-06-26	10.460	10.5200	10.4437	10.51	-0.285%	10,006,047	+70.409%
2024-06-25	10.550	10.5800	10.4900	10.54	-0.847%	7,806,383	+69.924%
2024-06-24	10.600	10.6600	10.5650	10.63	+1.820%	7,862,971	+68.485%
2024-06-21	10.450	10.5000	10.3700	10.44	-2.612%	10,532,148	+71.552%
2024-06-20	10.630	10.7400	10.6050	10.72	+1.515%	10,901,846	+67.071%
2024-06-18	10.550	10.6300	10.5400	10.56	-0.283%	10,614,059	+69.602%
2024-06-17	10.460	10.6000	10.4450	10.59	+1.729%	9,875,653	+69.122%
2024-06-14	10.180	10.4450	10.1700	10.41	-1.792%	17,323,545	+72.046%
2024-06-13	10.680	10.6800	10.5400	10.60	-1.578%	14,695,884	+68.962%
2024-06-12	10.820	10.8900	10.7200	10.77	+0.373%	15,845,027	+66.295%
2024-06-11	10.860	10.8600	10.6800	10.73	-2.896%	15,154,980	+66.915%
2024-06-10	10.940	11.0800	10.8800	11.05	-0.181%	8,992,901	+62.081%
2024-06-07	11.100	11.2000	11.0700	11.07	-0.450%	12,457,901	+61.789%
2024-06-06	11.070	11.1500	11.0700	11.12	+0.907%	9,886,551	+61.061%
2024-06-05	11.050	11.0700	10.9300	11.02	-0.631%	10,105,908	+62.523%
2024-06-04	11.160	11.2000	11.0200	11.09	-2.805%	12,647,080	+61.497%
2024-06-03	11.320	11.4200	11.2414	11.41	+0.529%	10,590,070	+56.968%
2024-05-31	11.300	11.3600	11.2400	11.35	+0.799%	8,972,024	+57.797%
2024-05-30	11.240	11.2700	11.1450	11.26	+2.550%	11,624,177	+59.059%
2024-05-29	11.070	11.0800	10.9700	10.98	-2.400%	10,251,888	+63.115%
2024-05-28	11.250	11.3100	11.2100	11.25	+1.534%	10,383,073	+59.200%
2024-05-24	11.020	11.1400	11.0100	11.08	+1.558%	8,612,942	+61.643%
2024-05-23	11.090	11.1100	10.8701	10.91	+0.646%	14,147,302	+64.161%
2024-05-22	11.090	11.1050	10.7800	10.84	-2.954%	13,654,219	+65.221%
2024-05-21	11.020	11.1800	11.0000	11.17	+1.361%	12,683,014	+60.340%
2024-05-20	11.120	11.1500	11.0100	11.02	-0.899%	7,867,816	+62.523%
2024-05-17	11.030	11.1400	11.0200	11.12	+1.645%	5,783,536	+61.061%
2024-05-16	10.990	11.0200	10.9300	10.94	0.000%	10,389,554	+63.711%
2024-05-15	10.950	11.0000	10.8850	10.94	-0.906%	8,287,516	+63.711%
2024-05-14	10.970	11.0650	10.9200	11.04	+1.845%	11,089,733	+62.228%
2024-05-13	10.840	10.8800	10.8200	10.84	+0.463%	7,152,362	+65.221%
2024-05-10	10.820	10.8500	10.7800	10.79	+0.093%	12,027,174	+65.987%
2024-05-09	10.710	10.7900	10.7000	10.78	+0.560%	8,573,673	+66.141%
2024-05-08	10.610	10.7300	10.5800	10.72	+0.942%	11,380,045	+67.071%
2024-05-07	10.640	10.6900	10.6000	10.62	+2.214%	15,348,438	+68.644%
2024-05-06	10.390	10.4500	10.3450	10.39	+1.267%	6,073,116	+72.377%
2024-05-03	10.190	10.2950	10.1550	10.26	+0.098%	20,084,086	+74.561%
2024-05-02	10.260	10.3000	10.1501	10.25	-0.195%	15,209,787	+74.732%
2024-05-01	10.290	10.4300	10.2201	10.27	+0.293%	19,044,644	+74.391%
2024-04-30	10.300	10.3600	10.2300	10.24	-0.486%	17,025,041	+74.902%
2024-04-29	10.340	10.3760	10.2600	10.29	-1.248%	14,325,242	+74.052%
2024-04-26	10.290	10.4600	10.2700	10.42	+0.579%	20,493,746	+71.881%
2024-04-25	10.170	10.4500	10.1400	10.36	+7.917%	32,241,536	+72.876%
2024-04-24	9.630	9.6450	9.5500	9.60	-1.031%	19,195,316	+86.563%
2024-04-23	9.590	9.7100	9.5500	9.70	+1.891%	20,701,567	+84.639%
2024-04-22	9.420	9.5400	9.4000	9.52	+1.818%	13,660,769	+88.130%
2024-04-19	9.280	9.3700	9.2550	9.35	+1.190%	16,268,968	+91.551%
2024-04-18	9.170	9.3100	9.1450	9.24	+1.538%	21,238,628	+93.831%
2024-04-17	9.090	9.1700	9.0304	9.10	+1.111%	16,777,743	+96.813%
2024-04-16	9.050	9.0850	8.9500	9.00	-1.747%	21,364,794	+99.000%
2024-04-15	9.290	9.3760	9.1200	9.16	-0.218%	18,958,855	+95.524%
2024-04-12	9.260	9.3300	9.1650	9.18	-1.923%	21,726,342	+95.098%
2024-04-11	9.410	9.4200	9.2700	9.36	-2.398%	19,524,772	+91.346%
2024-04-10	9.610	9.7197	9.5300	9.59	-1.439%	22,640,209	+86.757%
2024-04-09	9.910	9.9400	9.6500	9.73	-1.418%	20,359,480	+84.070%
2024-04-08	9.820	9.9350	9.8200	9.87	+1.335%	20,700,487	+81.459%
2024-04-05	9.710	9.7750	9.6300	9.74	+0.309%	24,878,439	+83.881%
2024-04-04	9.950	9.9800	9.7000	9.71	+0.622%	25,787,227	+84.449%
2024-04-03	9.470	9.7000	9.4700	9.65	+2.442%	19,424,032	+85.596%
2024-04-02	9.390	9.4500	9.3503	9.42	+1.399%	25,557,697	+90.127%
2024-04-01	9.430	9.4800	9.2500	9.29	-1.693%	17,423,643	+92.788%
2024-03-28	9.460	9.5500	9.4100	9.45	+0.318%	22,363,445	+89.524%
2024-03-27	9.280	9.4200	9.2800	9.42	+1.838%	17,262,180	+90.127%
2024-03-26	9.300	9.3300	9.2340	9.25	-0.108%	10,277,059	+93.622%
2024-03-25	9.230	9.3400	9.2300	9.26	+0.108%	12,399,613	+93.413%
2024-03-22	9.340	9.3760	9.2300	9.25	-1.175%	13,656,612	+93.622%
2024-03-21	9.340	9.4800	9.3300	9.36	+0.971%	20,584,593	+91.346%
2024-03-20	9.020	9.2700	9.0050	9.27	+3.000%	15,853,023	+93.204%
2024-03-19	9.010	9.0800	8.9900	9.00	-0.881%	12,131,733	+99.000%
2024-03-18	9.120	9.1400	9.0700	9.08	-0.656%	11,785,100	+97.247%
2024-03-15	9.120	9.2300	9.1100	9.14	+1.782%	17,230,532	+95.952%
2024-03-14	9.170	9.2000	8.9400	8.98	-2.072%	19,341,509	+99.443%
2024-03-13	9.130	9.2500	9.1234	9.17	-0.542%	14,901,842	+95.311%
2024-03-12	9.180	9.2500	9.1200	9.22	+1.207%	14,604,922	+94.252%
2024-03-11	9.020	9.1100	9.0100	9.11	+1.561%	14,785,336	+96.597%
2024-03-08	9.030	9.0850	8.9300	8.97	-0.554%	15,655,995	+99.666%
2024-03-07	8.900	9.0200	8.8900	9.02	+1.806%	14,487,613	+98.559%
2024-03-06	8.870	8.8800	8.7750	8.86	+1.606%	18,884,630	+102.144%
2024-03-05	8.640	8.8100	8.6300	8.72	+0.115%	16,261,474	+105.390%
2024-03-04	8.670	8.7800	8.6700	8.71	+0.577%	13,841,225	+105.626%
2024-03-01	8.680	8.7100	8.5700	8.66	+1.882%	15,269,996	+106.813%
2024-02-29	8.520	8.5500	8.3701	8.50	-1.506%	15,294,796	+110.706%
2024-02-28	8.680	8.7050	8.6100	8.63	+0.818%	16,063,337	+107.532%
2024-02-27	8.590	8.6199	8.5400	8.56	+0.469%	11,457,232	+109.229%
2024-02-26	8.570	8.5998	8.4600	8.52	+0.235%	17,649,856	+110.211%
2024-02-23	8.460	8.5100	8.4150	8.50	+0.473%	15,460,849	+110.706%
2024-02-22	8.340	8.4800	8.3200	8.46	+0.118%	18,882,310	+111.702%
2024-02-21	8.330	8.4500	8.2905	8.45	+0.956%	20,469,163	+111.953%
2024-02-20	8.200	8.3900	8.1800	8.37	+12.048%	24,253,913	+113.978%
2024-02-16	7.500	7.5400	7.4400	7.47	+1.357%	14,513,082	+139.759%
2024-02-15	7.240	7.4000	7.2400	7.37	+1.796%	14,937,838	+143.012%
2024-02-14	7.240	7.2800	7.2000	7.24	+1.685%	10,192,289	+147.376%
2024-02-13	7.220	7.2300	7.0700	7.12	-2.732%	15,359,494	+151.545%
2024-02-12	7.260	7.3900	7.2600	7.32	0.000%	10,218,403	+144.672%
2024-02-09	7.320	7.3400	7.2600	7.32	-0.408%	7,542,402	+144.672%
2024-02-08	7.390	7.4100	7.2900	7.35	-1.077%	6,306,953	+143.673%
2024-02-07	7.450	7.4700	7.3201	7.43	-0.933%	10,773,646	+141.050%
2024-02-06	7.460	7.5100	7.4400	7.50	+1.078%	9,327,033	+138.800%
2024-02-05	7.500	7.5300	7.3800	7.42	-3.636%	12,147,986	+141.375%
2024-02-02	7.760	7.7850	7.6600	7.70	+0.654%	21,506,360	+132.597%
2024-02-01	7.660	7.7000	7.4700	7.65	+1.459%	25,513,542	+134.118%
2024-01-31	7.730	7.7792	7.5400	7.54	-2.835%	23,229,442	+137.533%
2024-01-30	7.680	7.7900	7.6800	7.76	+1.305%	15,670,427	+130.799%
2024-01-29	7.610	7.6700	7.5401	7.66	-0.777%	15,779,096	+133.812%
2024-01-26	7.700	7.7400	7.6501	7.72	+2.387%	19,452,420	+131.995%
2024-01-25	7.580	7.6100	7.4600	7.54	-0.528%	21,605,916	+137.533%
2024-01-24	7.640	7.6600	7.5700	7.58	0.000%	19,274,229	+136.280%
2024-01-23	7.560	7.6050	7.5001	7.58	+1.337%	16,858,201	+136.280%
2024-01-22	7.430	7.5300	7.4200	7.48	+1.630%	15,352,255	+139.439%
2024-01-19	7.260	7.3700	7.2300	7.36	+0.960%	17,320,166	+143.342%
2024-01-18	7.280	7.3055	7.2050	7.29	+0.970%	17,159,422	+145.679%
2024-01-17	7.180	7.2500	7.1600	7.22	-0.688%	17,339,938	+148.061%
2024-01-16	7.320	7.3300	7.2300	7.27	-3.324%	20,099,694	+146.355%
2024-01-12	7.650	7.7000	7.4700	7.52	0.000%	27,873,255	+138.165%
2024-01-11	7.660	7.6850	7.4700	7.52	-5.170%	26,340,617	+138.165%
2024-01-10	7.910	7.9500	7.8700	7.93	+0.380%	21,479,065	+125.851%
2024-01-09	7.980	8.0000	7.8800	7.90	-2.469%	22,304,020	+126.709%
2024-01-08	8.010	8.1100	7.9701	8.10	+0.872%	21,619,059	+121.111%
2024-01-05	7.960	8.1100	7.9500	8.03	+1.134%	22,603,502	+123.039%
2024-01-04	7.880	8.0500	7.8700	7.94	+0.889%	21,791,940	+125.567%
2024-01-03	7.810	7.9500	7.7800	7.87	-0.631%	27,234,868	+127.573%
2024-01-02	7.910	8.0300	7.8700	7.92	+0.508%	21,972,830	+126.136%
2023-12-29	7.890	7.9100	7.8300	7.88	-0.127%	13,868,841	+127.284%
2023-12-28	7.900	7.9500	7.8800	7.89	-0.755%	11,084,089	+126.996%
2023-12-27	7.930	8.0000	7.9150	7.95	-0.251%	11,009,189	+125.283%
2023-12-26	7.860	8.0000	7.8516	7.97	+1.271%	11,781,415	+124.718%
2023-12-22	7.820	7.9300	7.8200	7.87	+1.418%	7,117,537	+127.573%
2023-12-21	7.750	7.7900	7.7100	7.76	+1.173%	8,673,358	+130.799%
2023-12-20	7.780	7.8150	7.6500	7.67	+0.656%	12,674,092	+133.507%
2023-12-19	7.610	7.6600	7.6050	7.62	+1.872%	11,597,409	+135.039%
2023-12-18	7.540	7.5450	7.4600	7.48	0.000%	7,139,182	+139.439%
2023-12-15	7.550	7.6100	7.4800	7.48	-3.856%	11,520,621	+139.439%
2023-12-14	7.680	7.9300	7.6500	7.78	+4.430%	28,311,011	+130.206%
2023-12-13	7.200	7.4600	7.1500	7.45	+2.759%	21,079,028	+140.403%
2023-12-12	7.250	7.2700	7.1900	7.25	-0.549%	15,806,264	+147.034%
2023-12-11	7.280	7.3100	7.2350	7.29	-0.681%	17,387,095	+145.679%
2023-12-08	7.220	7.3500	7.2100	7.34	+2.514%	17,508,420	+144.005%

document.getElementById("WKBZ1q").onerror = function(){this.style.display='none';}; .dark-mode .F7kxcD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F7kxcD{ color: #333333; background-color: white; border: 2px solid #333333; }BCSBarclays PLCstock NYSE ADR

BCS
Barclays PLC
stock NYSE ADR