The closing price for Barclays PLC ADR (BCS) last year was $13.29, on December 31. It was up 75.6% for the year. The latest price is $15.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $13.35 | $13.44 | $13.23 | $13.29 | 6,475,721 |
December 30 2024 | $13.26 | $13.35 | $13.18 | $13.29 | 11,187,050 |
December 27 2024 | $13.26 | $13.38 | $13.22 | $13.28 | 18,529,660 |
December 26 2024 | $13.36 | $13.45 | $13.35 | $13.43 | 8,447,020 |
December 24 2024 | $13.20 | $13.47 | $13.18 | $13.45 | 8,216,835 |
December 23 2024 | $13.05 | $13.21 | $13.01 | $13.19 | 15,847,870 |
December 20 2024 | $12.84 | $13.20 | $12.81 | $13.08 | 19,854,449 |
December 19 2024 | $13.01 | $13.08 | $12.91 | $12.92 | 18,590,000 |
December 18 2024 | $13.49 | $13.58 | $12.98 | $12.98 | 17,577,330 |
December 17 2024 | $13.52 | $13.53 | $13.32 | $13.33 | 17,357,100 |
December 16 2024 | $13.71 | $13.72 | $13.59 | $13.67 | 11,257,320 |
December 13 2024 | $13.62 | $13.66 | $13.51 | $13.55 | 12,472,850 |
December 12 2024 | $13.69 | $13.83 | $13.56 | $13.56 | 12,548,980 |
December 11 2024 | $13.62 | $13.68 | $13.51 | $13.65 | 18,483,850 |
December 10 2024 | $13.57 | $13.59 | $13.29 | $13.30 | 17,134,311 |
December 09 2024 | $13.72 | $13.76 | $13.52 | $13.53 | 7,026,489 |
December 06 2024 | $13.68 | $13.68 | $13.46 | $13.54 | 9,795,895 |
December 05 2024 | $13.60 | $13.71 | $13.57 | $13.60 | 9,431,415 |
December 04 2024 | $13.45 | $13.47 | $13.31 | $13.38 | 8,678,487 |
December 03 2024 | $13.51 | $13.54 | $13.42 | $13.45 | 7,375,404 |
December 02 2024 | $13.46 | $13.49 | $13.26 | $13.36 | 8,851,858 |
November 29 2024 | $13.43 | $13.52 | $13.37 | $13.48 | 8,141,629 |
November 27 2024 | $13.16 | $13.27 | $13.16 | $13.23 | 8,522,776 |
November 26 2024 | $13.26 | $13.29 | $13.12 | $13.14 | 8,174,098 |
November 25 2024 | $13.34 | $13.43 | $13.29 | $13.35 | 9,495,106 |
Daily pricing data for Barclays PLC ADR dates back to 9/9/1986, and may be incomplete.
