Quantcast

Barclays PLC Common Stock Historical Stock Prices

BCS 
$9.5
*  
0.17
1.82%
Get BCS Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading BCS now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    BCS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 9.42 9.53 9.39 9.50 3,239,727
09/19/2018 9.26 9.37 9.24 9.33 3,843,177
09/18/2018 9.1 9.13 9.06 9.1 2,131,033
09/17/2018 9.18 9.2 9.14 9.16 1,574,974
09/14/2018 9.15 9.165 9.08 9.09 1,744,981
09/13/2018 9.22 9.24 9.12 9.14 2,854,383
09/12/2018 9.16 9.18 9.1095 9.17 1,992,662
09/11/2018 9.315 9.325 9.2 9.27 1,734,283
09/10/2018 9.39 9.405 9.36 9.37 1,383,662
09/07/2018 9.21 9.25 9.18 9.21 2,187,680
09/06/2018 9.39 9.405 9.26 9.31 1,555,421
09/05/2018 9.46 9.5 9.35 9.4 2,501,119
09/04/2018 9.35 9.54 9.31 9.49 2,330,110
08/31/2018 9.32 9.37 9.26 9.36 2,778,620
08/30/2018 9.48 9.51 9.44 9.45 1,700,884
08/29/2018 9.52 9.65 9.47 9.63 1,978,604
08/28/2018 9.71 9.72 9.62 9.62 1,872,985
08/27/2018 9.62 9.77 9.62 9.75 1,000,187
08/24/2018 9.67 9.68 9.58 9.58 1,345,549
08/23/2018 9.65 9.66 9.55 9.56 1,974,142
08/22/2018 9.75 9.77 9.71 9.73 1,295,460
08/21/2018 9.68 9.73 9.65 9.68 1,279,836
08/20/2018 9.555 9.6 9.545 9.58 1,187,777
08/17/2018 9.45 9.56 9.4317 9.54 1,421,599
08/16/2018 9.41 9.48 9.4 9.44 1,959,589
08/15/2018 9.32 9.355 9.25 9.34 3,345,076
08/14/2018 9.57 9.61 9.52 9.58 3,330,609
08/13/2018 9.61 9.64 9.54 9.55 2,100,833
08/10/2018 9.69 9.77 9.63 9.71 2,273,846
08/09/2018 10.02 10.03 9.965 9.97 1,259,583
08/08/2018 10.05 10.14 10.02 10.09 2,509,576
08/07/2018 10.02 10.04 9.94 9.95 1,548,157
08/06/2018 9.92 9.9899 9.895 9.94 2,123,349
08/03/2018 10.01 10.06 9.97 10.05 1,476,238
08/02/2018 9.95 9.995 9.84 9.98 2,663,037
08/01/2018 10.23 10.27 10.18 10.24 1,989,128
07/31/2018 10.46 10.48 10.32 10.34 1,466,544
07/30/2018 10.29 10.3566 10.29 10.3 1,777,582
07/27/2018 10.18 10.215 10.12 10.17 1,418,823
07/26/2018 10.14 10.17 10.05 10.06 1,202,962
07/25/2018 10.09 10.15 10.02 10.14 1,477,217
07/24/2018 10.1 10.22 10.09 10.14 2,125,336
07/23/2018 9.93 10.02 9.925 10 1,852,127
07/20/2018 9.86 9.99 9.85 9.96 1,399,959
07/19/2018 9.89 9.9 9.7734 9.84 3,724,408
07/18/2018 10.05 10.07 9.99 10.04 2,353,804
07/17/2018 10.14 10.18 10.06 10.08 3,257,209
07/16/2018 10.23 10.36 10.22 10.34 2,091,257
07/13/2018 10.2 10.21 10.1 10.15 1,439,639
07/12/2018 10.17 10.21 10.12 10.17 2,071,743
07/11/2018 10.07 10.1399 10.01 10.04 1,982,453
07/10/2018 10.09 10.11 10.01 10.07 2,306,496
07/09/2018 10.1 10.2 10.1 10.17 1,860,991
07/06/2018 10 10.085 9.972 10.05 1,328,454
07/05/2018 10.05 10.075 10.005 10.04 1,921,866
07/03/2018 9.96 9.98 9.89 9.9 1,433,039
07/02/2018 9.91 9.97 9.88 9.95 2,258,160
06/29/2018 10.11 10.19 10.02 10.03 1,769,873
06/28/2018 10.03 10.15 10 10.1 1,767,435
06/27/2018 10.03 10.0872 9.94 9.95 2,884,216
06/26/2018 10.2 10.25 10.15 10.22 2,621,140
06/25/2018 10.31 10.315 10.23 10.24 1,717,986
06/22/2018 10.43 10.46 10.36 10.37 2,665,924
06/21/2018 10.3 10.3 10.1801 10.24 1,643,580
06/20/2018 10.43 10.44 10.35 10.36 1,717,941
06/19/2018 10.37 10.4 10.325 10.38 2,470,777
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio