Barclays PLC

BCS · NYSE

Prices in USD

Historical prices

Barclays PLC (BCS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 202622.4122.4322.0422.3022.305,358,300
Oct 29, 202623.0923.1822.9623.1223.125,210,600
Oct 28, 202623.2223.2422.6422.8922.8911,787,300
Oct 27, 202622.4722.5122.2722.4622.464,974,200
Oct 26, 202622.2722.4022.0722.2722.277,675,400
Oct 23, 202621.5421.8021.4221.7421.746,146,800
Oct 22, 202622.3522.5621.9222.0122.017,421,200
Oct 21, 202622.5922.6622.3622.6022.607,732,600
Oct 20, 202622.0422.6022.0122.3322.339,714,800
Oct 19, 202622.2422.3922.0622.1722.176,749,800
Oct 16, 202623.1323.3022.7322.7922.795,296,600
Oct 15, 202623.1023.1022.7022.8122.819,810,500
Oct 14, 202622.9222.9522.5922.7422.745,458,000
Oct 13, 202623.3723.4522.9923.0623.065,292,900
Oct 12, 202623.0823.2323.0523.0623.063,530,500
Oct 9, 202622.9222.9922.8022.9522.954,411,100
Oct 8, 202622.6522.9722.5622.9522.957,019,600
Oct 7, 202622.7623.0822.7523.0023.008,925,900
Oct 6, 202623.9223.9423.6323.6723.677,053,400
Oct 5, 202623.4823.7823.4823.5923.597,972,000
Oct 2, 202623.3623.7423.2623.7123.715,613,400
Oct 1, 202623.7623.8523.1723.6423.646,234,200
Sep 30, 202624.3324.5124.2224.2724.274,367,900
Sep 29, 202624.5024.5424.2224.4924.493,829,500
Sep 28, 202624.6724.8624.4924.6124.613,088,500