The closing price for Barclays PLC ADR (BCS) in 2017 was $8.18, on December 29, 2017. It was down 2.9% for the year. The latest price is $22.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $8.22 | $8.24 | $8.16 | $8.18 | 1,609,400 |
December 28 2017 | $8.18 | $8.21 | $8.16 | $8.21 | 1,380,800 |
December 27 2017 | $8.14 | $8.15 | $8.10 | $8.12 | 1,504,600 |
December 26 2017 | $8.14 | $8.18 | $8.08 | $8.12 | 1,259,700 |
December 22 2017 | $8.14 | $8.16 | $8.11 | $8.15 | 1,519,700 |
December 21 2017 | $8.15 | $8.21 | $8.15 | $8.19 | 2,000,100 |
December 20 2017 | $8.20 | $8.21 | $8.12 | $8.14 | 2,473,200 |
December 19 2017 | $8.18 | $8.19 | $8.13 | $8.15 | 2,604,200 |
December 18 2017 | $8.18 | $8.21 | $8.12 | $8.15 | 5,449,300 |
December 15 2017 | $8.00 | $8.07 | $7.97 | $8.03 | 3,002,100 |
December 14 2017 | $8.18 | $8.19 | $8.12 | $8.12 | 2,818,700 |
December 13 2017 | $8.12 | $8.17 | $8.08 | $8.09 | 4,799,400 |
December 12 2017 | $8.02 | $8.03 | $7.96 | $8.00 | 2,716,800 |
December 11 2017 | $7.94 | $7.97 | $7.91 | $7.94 | 2,528,700 |
December 08 2017 | $7.90 | $7.91 | $7.85 | $7.89 | 2,930,600 |
December 07 2017 | $7.67 | $7.74 | $7.66 | $7.72 | 2,394,400 |
December 06 2017 | $7.62 | $7.67 | $7.60 | $7.61 | 2,035,400 |
December 05 2017 | $7.70 | $7.75 | $7.65 | $7.67 | 2,217,200 |
December 04 2017 | $7.88 | $7.91 | $7.79 | $7.79 | 4,249,600 |
December 01 2017 | $7.72 | $7.76 | $7.63 | $7.70 | 5,453,800 |
November 30 2017 | $7.84 | $7.88 | $7.75 | $7.77 | 4,477,100 |
November 29 2017 | $7.75 | $7.82 | $7.70 | $7.77 | 5,809,400 |
November 28 2017 | $7.39 | $7.54 | $7.38 | $7.54 | 3,445,600 |
November 27 2017 | $7.48 | $7.52 | $7.46 | $7.48 | 2,413,900 |
November 24 2017 | $7.58 | $7.58 | $7.55 | $7.57 | 1,303,800 |
Daily pricing data for Barclays PLC ADR dates back to 9/9/1986, and may be incomplete.