Barclays PLC ADR (BCS) went public on September 10, 1986, when it opened at a split-adjusted price of $1.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| May 2024 | $10.29 | $11.14 | $10.15 | $11.12 | 155,458,526 |
| April 2024 | $9.43 | $10.46 | $8.95 | $10.24 | 451,277,129 |
| March 2024 | $8.68 | $9.55 | $8.57 | $9.45 | 311,578,425 |
| February 2024 | $7.42 | $8.55 | $6.85 | $8.50 | 297,870,482 |
| January 2024 | $7.67 | $7.86 | $6.94 | $7.31 | 432,360,384 |
| December 2023 | $7.00 | $7.75 | $6.80 | $7.64 | 315,434,846 |
| November 2023 | $6.14 | $7.05 | $6.08 | $7.00 | 248,455,523 |
| October 2023 | $7.53 | $7.63 | $6.04 | $6.23 | 256,465,274 |
| September 2023 | $7.36 | $7.80 | $7.11 | $7.55 | 177,681,587 |
| August 2023 | $7.48 | $7.50 | $7.03 | $7.28 | 206,324,357 |
| July 2023 | $7.51 | $8.21 | $7.09 | $7.61 | 182,827,217 |
| June 2023 | $7.22 | $7.69 | $7.01 | $7.48 | 165,237,937 |
| May 2023 | $7.70 | $7.78 | $7.01 | $7.16 | 208,381,498 |
| April 2023 | $6.98 | $7.80 | $6.89 | $7.68 | 143,257,247 |
| March 2023 | $8.07 | $8.10 | $6.07 | $6.84 | 274,807,365 |
| February 2023 | $8.48 | $8.72 | $7.66 | $8.05 | 91,987,990 |
| January 2023 | $7.33 | $8.64 | $7.30 | $8.57 | 79,213,645 |
| December 2022 | $7.34 | $7.53 | $6.93 | $7.21 | 101,699,805 |
| November 2022 | $6.53 | $7.34 | $6.15 | $7.34 | 127,505,818 |
| October 2022 | $6.07 | $6.57 | $5.44 | $6.39 | 225,665,475 |
| September 2022 | $7.05 | $7.71 | $5.83 | $5.91 | 205,538,275 |
| August 2022 | $7.24 | $7.92 | $7.04 | $7.20 | 128,915,824 |
| July 2022 | $6.82 | $7.21 | $6.28 | $7.11 | 145,478,749 |
| June 2022 | $7.93 | $8.01 | $6.76 | $6.93 | 130,538,751 |
| May 2022 | $6.82 | $8.02 | $6.48 | $7.92 | 174,134,952 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
