Barclays PLC ADR (BCS) went public on September 10, 1986, when it opened at a split-adjusted price of $0.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $12.64 | $13.57 | $12.52 | $13.48 | 198,982,967 |
October 2024 | $12.13 | $13.20 | $11.48 | $12.41 | 236,319,197 |
September 2024 | $11.84 | $12.40 | $11.22 | $12.15 | 345,580,765 |
August 2024 | $11.75 | $12.49 | $10.10 | $12.17 | 311,046,418 |
July 2024 | $10.72 | $11.96 | $10.60 | $11.77 | 228,072,070 |
June 2024 | $11.18 | $11.28 | $10.04 | $10.58 | 220,071,661 |
May 2024 | $10.16 | $11.22 | $10.02 | $11.21 | 256,539,046 |
April 2024 | $9.31 | $10.33 | $8.84 | $10.11 | 451,277,129 |
March 2024 | $8.57 | $9.43 | $8.46 | $9.33 | 311,578,429 |
February 2024 | $7.33 | $8.44 | $6.76 | $8.39 | 297,870,486 |
January 2024 | $7.57 | $7.76 | $6.85 | $7.21 | 432,360,384 |
December 2023 | $6.91 | $7.65 | $6.72 | $7.54 | 315,434,846 |
November 2023 | $6.07 | $6.96 | $6.00 | $6.91 | 248,455,523 |
October 2023 | $7.43 | $7.53 | $5.96 | $6.15 | 256,465,274 |
September 2023 | $7.27 | $7.70 | $7.02 | $7.45 | 177,681,587 |
August 2023 | $7.39 | $7.40 | $6.94 | $7.19 | 206,324,357 |
July 2023 | $7.41 | $8.11 | $7.00 | $7.51 | 182,827,217 |
June 2023 | $7.13 | $7.59 | $6.92 | $7.39 | 165,237,937 |
May 2023 | $7.60 | $7.68 | $6.92 | $7.07 | 208,381,498 |
April 2023 | $6.89 | $7.70 | $6.80 | $7.58 | 143,257,247 |
March 2023 | $7.97 | $8.00 | $6.00 | $6.76 | 274,807,365 |
February 2023 | $8.37 | $8.60 | $7.56 | $7.95 | 91,987,990 |
January 2023 | $7.23 | $8.53 | $7.21 | $8.46 | 79,213,645 |
December 2022 | $7.25 | $7.44 | $6.84 | $7.11 | 101,699,805 |
November 2022 | $6.45 | $7.25 | $6.07 | $7.25 | 127,505,818 |
