TipRanks
Go Ultimate55% OFF

Barclays (BCY) Historical Prices

DE:BCY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20265.025.114.985.095.09+2.00%121,1531.21
Oct 30, 20265.115.124.984.994.99-3.35%123,4841.24
Oct 29, 20265.125.205.105.165.16+0.84%169,6731.71
Oct 28, 20265.065.235.035.125.12+1.65%306,2373.21
Oct 27, 20264.965.054.965.045.04+0.90%181,2801.88
Oct 26, 20264.924.994.924.994.99+2.84%103,6511.06
Oct 23, 20264.944.944.784.854.85-0.68%170,2901.68
Oct 22, 20264.935.044.884.894.89-2.44%218,1492.20
Oct 21, 20264.995.024.945.015.01+0.62%66,8990.67
Oct 20, 20264.965.004.884.984.98+0.06%108,3731.08
Oct 19, 20265.075.074.954.974.97-3.08%104,6901.05
Oct 16, 20265.105.175.095.135.13+0.31%77,9760.78
Oct 15, 20265.035.185.035.125.12+0.10%105,2131.05
Oct 14, 20265.175.205.095.115.11-1.14%116,9141.16
Oct 13, 20265.245.285.145.175.17-0.17%99,2930.99
Oct 12, 20265.165.195.155.185.18+1.75%65,9000.65
Oct 09, 20265.115.115.065.095.09+0.89%61,5250.59
Oct 08, 20265.035.084.985.055.05-1.56%64,1040.61
Oct 07, 20265.265.265.095.135.13-2.94%107,0531.02
Oct 06, 20265.315.345.285.285.28+0.11%62,6540.60
Oct 05, 20265.285.315.245.275.27+1.07%41,2020.39
Oct 02, 20265.185.245.145.225.22+0.93%239,6202.31
Oct 01, 20265.325.325.155.175.17-3.33%185,6731.83
Sep 30, 20265.445.455.355.355.35-0.22%63,1350.62
Sep 29, 20265.405.445.365.365.36-0.63%35,9740.35
Sep 28, 20265.415.465.395.395.39-0.04%38,5550.37
Sep 25, 20265.405.415.365.405.40+1.41%69,4550.67
Sep 24, 20265.335.385.325.325.32-0.97%175,8771.71
Sep 23, 20265.505.505.375.375.37-1.05%163,7161.58
Sep 22, 20265.505.655.435.435.43-1.15%479,4894.97
Sep 21, 20265.505.565.495.495.49+0.94%153,6111.61
Sep 18, 20265.605.605.445.445.44-2.72%145,4511.54
Sep 17, 20265.595.625.535.595.59+0.97%85,4690.90
Sep 16, 20265.575.625.515.545.54+1.02%55,1760.57
Sep 15, 20265.515.615.455.485.48-2.07%76,7010.80
Sep 14, 20265.755.765.545.605.60-2.71%145,8911.51
Sep 11, 20265.705.785.705.765.76+1.98%125,9201.29
Sep 10, 20265.725.725.635.645.64-0.84%49,0160.49
Sep 09, 20265.755.765.645.695.69-1.90%38,9410.38
Sep 08, 20265.805.835.735.805.80-0.15%68,6450.66
Sep 07, 20265.805.835.785.815.81+0.40%20,9350.20
Sep 04, 20265.755.805.735.795.79+0.61%27,0480.24
Sep 03, 20265.645.765.645.755.75+1.71%31,8790.28
Sep 02, 20265.665.685.555.665.66-0.30%69,4650.61
Sep 01, 20265.655.705.595.675.67-1.30%256,2672.31
Aug 31, 20265.676.005.675.755.75-1.10%79,3360.71
Aug 28, 20265.795.815.735.815.81+1.11%52,0930.46
Aug 27, 20265.855.855.745.755.75-1.44%24,0270.21
Aug 26, 20265.815.865.795.835.83+0.52%57,5960.50
Aug 25, 20265.835.855.785.805.80+0.21%51,7560.44