Barclays PLC ADR (BCS) Historical Stock Data
13.24 ↑0.16 (1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCS is down -0.02% a day on average. There have been 16 days where Barclays PLC ADR closed green and 14 days where BCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 13.21 | 13.24 | ↑$0.03 (0.23%) | 13.09 | 13.26 | 9.06M |
| 2024-11-19 | 12.96 | 13.08 | ↑$0.12 (0.93%) | 12.93 | 13.11 | 6.43M |
| 2024-11-18 | 13.20 | 13.26 | ↑$0.06 (0.45%) | 13.16 | 13.32 | 8.53M |
| 2024-11-15 | 13.14 | 13.21 | ↑$0.07 (0.53%) | 13.09 | 13.22 | 12.47M |
| 2024-11-14 | 13.16 | 12.96 | ↓$0.20 (-1.52%) | 12.91 | 13.19 | 11.75M |
| 2024-11-13 | 13.39 | 13.21 | ↓$0.18 (-1.34%) | 13.19 | 13.40 | 8.17M |
| 2024-11-12 | 13.36 | 13.22 | ↓$0.14 (-1.05%) | 13.13 | 13.37 | 10.92M |
| 2024-11-11 | 13.41 | 13.48 | ↑$0.07 (0.52%) | 13.39 | 13.57 | 8.74M |
| 2024-11-08 | 13.13 | 13.09 | ↓$0.04 (-0.30%) | 12.99 | 13.16 | 9.05M |
| 2024-11-07 | 13.47 | 13.27 | ↓$0.20 (-1.48%) | 13.20 | 13.48 | 8.24M |
| 2024-11-06 | 13.10 | 13.49 | ↑$0.39 (2.98%) | 13.06 | 13.50 | 14.34M |
| 2024-11-05 | 12.76 | 12.86 | ↑$0.10 (0.78%) | 12.74 | 12.90 | 7.80M |
| 2024-11-04 | 12.88 | 12.68 | ↓$0.20 (-1.55%) | 12.67 | 12.89 | 10.12M |
| 2024-11-01 | 12.64 | 12.53 | ↓$0.11 (-0.87%) | 12.52 | 12.72 | 10.12M |
| 2024-10-31 | 12.68 | 12.41 | ↓$0.27 (-2.13%) | 12.34 | 12.71 | 13.12M |
| 2024-10-30 | 12.69 | 12.70 | ↑$0.01 (0.08%) | 12.63 | 12.99 | 10.03M |
| 2024-10-29 | 12.61 | 12.55 | ↓$0.06 (-0.48%) | 12.51 | 12.66 | 10.31M |
| 2024-10-28 | 12.45 | 12.68 | ↑$0.23 (1.85%) | 12.43 | 12.73 | 9.17M |
| 2024-10-25 | 12.90 | 12.59 | ↓$0.31 (-2.40%) | 12.58 | 12.98 | 9.21M |
| 2024-10-24 | 13.09 | 13.18 | ↑$0.09 (0.69%) | 12.97 | 13.20 | 11.84M |
| 2024-10-23 | 12.51 | 12.47 | ↓$0.04 (-0.32%) | 12.39 | 12.58 | 11.39M |
| 2024-10-22 | 12.62 | 12.75 | ↑$0.13 (1.03%) | 12.59 | 12.76 | 8.91M |
| 2024-10-21 | 12.78 | 12.61 | ↓$0.17 (-1.33%) | 12.58 | 12.81 | 7.99M |
| 2024-10-18 | 12.82 | 12.84 | ↑$0.02 (0.16%) | 12.71 | 12.87 | 9.33M |
| 2024-10-17 | 12.75 | 12.94 | ↑$0.19 (1.49%) | 12.73 | 12.96 | 14M |
| 2024-10-16 | 12.42 | 12.52 | ↑$0.10 (0.81%) | 12.41 | 12.58 | 12.05M |
| 2024-10-15 | 12.37 | 12.29 | ↓$0.08 (-0.65%) | 12.28 | 12.44 | 11.80M |
| 2024-10-14 | 12.27 | 12.35 | ↑$0.08 (0.65%) | 12.23 | 12.39 | 6.91M |
| 2024-10-11 | 12.21 | 12.45 | ↑$0.24 (1.97%) | 12.21 | 12.48 | 9.25M |
| 2024-10-10 | 12.29 | 12.26 | ↓$0.03 (-0.24%) | 12.19 | 12.31 | 8.38M |
Create an account or log in to view more rows.
$BCS Same thing
different day
$BCS low volume
expect flat or negative close
$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