barclay's plc stock price 2021

The closing price for Barclays PLC ADR (BCS) in 2021 was $8.88, on December 31, 2021. It was up 32.5% for the year. The latest price is $20.61.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2021
$8.85
$8.91
$8.82
$8.88
1,064,700
December 30 2021
$8.89
$8.94
$8.87
$8.88
5,853,000
December 29 2021
$8.85
$8.93
$8.83
$8.89
8,244,400
December 28 2021
$8.81
$8.96
$8.80
$8.92
2,599,600
December 27 2021
$8.81
$8.88
$8.74
$8.88
2,182,200
December 23 2021
$8.74
$8.80
$8.73
$8.78
4,915,000
December 22 2021
$8.62
$8.70
$8.58
$8.69
8,074,600
December 21 2021
$8.40
$8.51
$8.40
$8.49
5,964,900
December 20 2021
$8.29
$8.31
$8.16
$8.23
5,123,900
December 17 2021
$8.40
$8.41
$8.28
$8.28
5,272,300
December 16 2021
$8.46
$8.53
$8.36
$8.39
5,276,900
December 15 2021
$8.26
$8.27
$8.11
$8.20
4,555,300
December 14 2021
$8.27
$8.39
$8.26
$8.26
3,443,900
December 13 2021
$8.34
$8.35
$8.19
$8.20
4,696,000
December 10 2021
$8.47
$8.49
$8.40
$8.43
2,678,900
December 09 2021
$8.44
$8.46
$8.38
$8.40
3,469,300
December 08 2021
$8.60
$8.65
$8.55
$8.57
3,011,600
December 07 2021
$8.55
$8.68
$8.54
$8.64
3,556,600
December 06 2021
$8.61
$8.69
$8.58
$8.58
3,748,400
December 03 2021
$8.65
$8.66
$8.49
$8.53
3,671,800
December 02 2021
$8.58
$8.75
$8.56
$8.70
3,159,000
December 01 2021
$8.78
$8.82
$8.48
$8.48
3,762,800
November 30 2021
$8.58
$8.62
$8.45
$8.49
5,140,700
November 29 2021
$8.65
$8.68
$8.49
$8.55
3,010,900
November 26 2021
$8.59
$8.60
$8.45
$8.56
4,189,500
Daily pricing data for Barclays PLC ADR dates back to 9/9/1986, and may be incomplete.