BARCLAYS PLC
(NYSE:BCS)
9.45 USD +0.03 (+0.32%)
Delayed Price / Updated:
4:00 PM EDT, Mar 28, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for BCS -- 02/29/2024 to 03/29/2024
Date |
High |
Low |
Close |
Volume |
% Change |
03/28/2024 |
$9.55 |
$9.41 |
$9.45 |
22,363,445 |
+0.32% |
03/27/2024 |
$9.42 |
$9.28 |
$9.42 |
17,262,180 |
+1.84% |
03/26/2024 |
$9.33 |
$9.23 |
$9.25 |
10,277,059 |
-0.11% |
03/25/2024 |
$9.34 |
$9.23 |
$9.26 |
12,399,613 |
+0.11% |
03/22/2024 |
$9.38 |
$9.23 |
$9.25 |
13,656,612 |
-1.18% |
03/21/2024 |
$9.48 |
$9.33 |
$9.36 |
20,584,593 |
+0.97% |
03/20/2024 |
$9.27 |
$9.01 |
$9.27 |
15,853,023 |
+3.00% |
03/19/2024 |
$9.08 |
$8.99 |
$9.00 |
12,131,733 |
-0.88% |
03/18/2024 |
$9.14 |
$9.07 |
$9.08 |
11,785,100 |
-0.66% |
03/15/2024 |
$9.23 |
$9.11 |
$9.14 |
17,230,532 |
+1.78% |
03/14/2024 |
$9.20 |
$8.94 |
$8.98 |
19,341,509 |
-2.07% |
03/13/2024 |
$9.25 |
$9.12 |
$9.17 |
14,901,842 |
-0.54% |
03/12/2024 |
$9.25 |
$9.12 |
$9.22 |
14,604,922 |
+1.21% |
03/11/2024 |
$9.11 |
$9.01 |
$9.11 |
14,785,336 |
+1.56% |
03/08/2024 |
$9.09 |
$8.93 |
$8.97 |
15,655,995 |
-0.55% |
03/07/2024 |
$9.02 |
$8.89 |
$9.02 |
14,487,613 |
+1.81% |
03/06/2024 |
$8.88 |
$8.78 |
$8.86 |
18,884,630 |
+1.61% |
03/05/2024 |
$8.81 |
$8.63 |
$8.72 |
16,261,474 |
+0.11% |
03/04/2024 |
$8.78 |
$8.67 |
$8.71 |
13,841,225 |
+0.58% |
03/01/2024 |
$8.71 |
$8.57 |
$8.66 |
15,269,996 |
-8.36% |