Barclays PLC (BCS) NYSE

25.63

+0.15(+0.59%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202525.3425.4825.4825.5725.334.51M
December 22, 202525.1125.3325.3325.3525.095.72M
December 19, 202525.0625.1425.1425.2625.035.83M
December 18, 202524.8124.7924.7924.9124.655.51M
December 17, 202524.7124.3724.3724.8324.367.1M
December 16, 202524.1824.2624.2624.3524.145.51M
December 15, 202524.4124.3424.3424.5124.265.16M
December 12, 202524.1123.8423.8424.1623.764.15M
December 11, 202523.9524.1924.1924.2223.936.2M
December 10, 202523.4623.8223.8223.8923.465.62M
December 09, 202523.3523.1423.1423.4923.084.62M
December 08, 202523.2523.2623.2623.323.154.92M
December 05, 202523.523.2223.2223.523.164.03M
December 04, 202523.3423.423.423.5723.335.49M
December 03, 202522.9823.2623.2623.322.955.42M
December 02, 202523.0123.0923.0923.1822.965.36M
December 01, 202522.7822.7522.7522.8522.724.57M
November 28, 202522.8422.7922.7922.9122.763.84M
November 26, 202522.422.3822.3822.5422.295.96M
November 25, 202521.5921.6921.6921.7421.464.53M
November 24, 20252121.1221.1221.1720.964.69M
November 21, 202520.7320.8420.8420.8520.487.37M
November 20, 202521.1620.5320.5321.2220.56.47M
November 19, 202520.9921.1221.1221.2420.956.29M
November 18, 202520.8321.0921.0921.2920.817.26M
November 17, 202521.721.1621.1621.7421.099.3M
November 14, 202521.7921.721.721.9121.665.08M
November 13, 202522.5822.2522.2522.6422.225.25M
November 12, 202522.422.5122.5122.5922.385.35M
November 11, 202522.3722.1822.1822.4122.154.64M
November 10, 20252222.2122.2122.2821.95.74M
November 07, 202521.4221.7521.7521.7521.275.49M
November 06, 202521.621.5921.5921.6821.424.84M
November 05, 202521.1821.2621.2621.421.16.56M
November 04, 202520.9821.1121.1121.3320.944.47M
November 03, 202521.421.5121.5121.5221.315.51M
October 31, 202521.3121.4921.4921.5521.275.97M
October 30, 202521.3821.3421.3421.5221.324.94M
October 29, 202521.5521.3621.3621.6221.246.37M
October 28, 202521.2921.5721.5721.5921.257.77M
October 27, 202521.1421.2721.2721.3121.086.08M
October 24, 202520.5220.6820.6820.7920.526.81M
October 23, 202520.7520.6120.6120.8120.516.8M
October 22, 202520.4720.3520.3520.6420.39.63M
October 21, 202519.6219.4919.4919.7519.495.07M
October 20, 202519.5419.6219.6219.6419.486.59M
October 17, 202519.4819.3619.3619.719.2911.64M
October 16, 202520.5619.9519.9520.5619.897.88M
October 15, 202520.2820.3320.3320.4420.196.32M
October 14, 202520.1920.4420.4420.5620.067.71M
October 13, 202519.9320.0820.0820.1119.915.39M
October 10, 202520.0919.7419.7420.2219.727.17M
October 09, 202520.3619.9319.9320.3719.896.14M
October 08, 202520.7420.4820.4820.7720.464.95M
October 07, 202520.620.4420.4420.720.426.69M
October 06, 202520.7320.6320.6320.7720.465.92M
October 03, 202520.9120.9720.972120.835.37M
October 02, 202520.6720.6320.6320.7520.427.43M
October 01, 202520.6420.620.620.7420.546.69M
September 30, 202520.720.6720.6720.8220.438.12M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved