Barclays ADR

BCS
🏛️ usa →
20.61
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.32 10.39 10.28 10.35 1.1M
2021-12-30 10.37 10.42 10.34 10.36 5.9M
2021-12-29 10.32 10.41 10.30 10.37 8.2M
2021-12-28 10.27 10.45 10.26 10.40 2.6M
2021-12-27 10.27 10.36 10.19 10.36 2.2M
2021-12-23 10.19 10.26 10.18 10.24 4.9M
2021-12-22 10.05 10.15 10.00 10.13 8.1M
2021-12-21 9.79 9.92 9.79 9.90 6.0M
2021-12-20 9.67 9.69 9.52 9.60 5.1M
2021-12-17 9.79 9.81 9.65 9.65 5.3M
2021-12-16 9.87 9.95 9.75 9.78 5.3M
2021-12-15 9.63 9.64 9.46 9.56 4.6M
2021-12-14 9.64 9.78 9.63 9.63 3.4M
2021-12-13 9.72 9.74 9.55 9.56 4.7M
2021-12-10 9.88 9.91 9.79 9.83 2.7M
2021-12-09 9.84 9.87 9.77 9.80 3.5M
2021-12-08 10.03 10.09 9.97 9.99 3.0M
2021-12-07 9.97 10.12 9.96 10.07 3.6M
2021-12-06 10.04 10.13 10.00 10.00 3.7M
2021-12-03 10.09 10.10 9.90 9.95 3.7M
2021-12-02 10.00 10.20 9.98 10.14 3.2M
2021-12-01 10.24 10.28 9.89 9.89 3.8M
2021-11-30 10.01 10.05 9.85 9.90 5.1M
2021-11-29 10.09 10.12 9.90 9.97 3.0M
2021-11-26 10.02 10.03 9.85 9.98 4.2M
2021-11-24 10.45 10.52 10.44 10.51 2.0M
2021-11-23 10.59 10.63 10.52 10.56 2.1M
2021-11-22 10.54 10.64 10.52 10.53 1.7M
2021-11-19 10.48 10.50 10.38 10.42 2.9M
2021-11-18 10.74 10.77 10.65 10.73 3.3M
2021-11-17 10.76 10.78 10.67 10.74 2.5M
2021-11-16 10.67 10.70 10.62 10.65 1.9M
2021-11-15 10.75 10.77 10.66 10.68 1.7M
2021-11-12 10.59 10.67 10.57 10.62 1.5M
2021-11-11 10.67 10.74 10.64 10.67 2.5M
2021-11-10 10.59 10.65 10.48 10.49 2.3M
2021-11-09 10.54 10.58 10.45 10.48 1.9M
2021-11-08 10.63 10.73 10.58 10.61 2.2M
2021-11-05 10.62 10.66 10.50 10.55 2.9M
2021-11-04 10.78 10.79 10.49 10.53 5.9M
2021-11-03 11.04 11.18 11.01 11.15 2.4M
2021-11-02 10.89 11.00 10.85 10.93 3.5M
2021-11-01 11.09 11.18 11.07 11.18 4.1M
2021-10-29 11.29 11.33 11.14 11.19 3.2M
2021-10-28 11.11 11.20 11.09 11.20 2.2M
2021-10-27 11.14 11.23 11.07 11.08 2.7M
2021-10-26 11.32 11.40 11.26 11.27 2.1M
2021-10-25 11.26 11.29 11.16 11.18 2.9M
2021-10-22 11.16 11.26 11.05 11.20 3.7M
2021-10-21 11.09 11.17 11.03 11.05 3.6M
2021-10-20 11.02 11.26 11.00 11.24 3.2M
2021-10-19 11.20 11.24 11.16 11.21 1.7M
2021-10-18 11.02 11.15 11.01 11.11 2.4M
2021-10-15 11.05 11.16 11.02 11.09 3.9M
2021-10-14 10.93 10.94 10.80 10.84 2.8M
2021-10-13 10.77 10.78 10.59 10.77 3.3M
2021-10-12 10.87 10.93 10.81 10.89 2.3M
2021-10-11 10.92 11.00 10.78 10.78 2.0M
2021-10-08 10.77 10.85 10.73 10.80 2.8M
2021-10-07 10.70 10.79 10.63 10.65 4.2M
2021-10-06 10.56 10.75 10.51 10.75 4.5M
2021-10-05 10.55 10.78 10.52 10.73 4.2M
2021-10-04 10.41 10.55 10.33 10.38 3.0M
2021-10-01 10.29 10.48 10.26 10.43 2.8M
2021-09-30 10.41 10.45 10.28 10.32 4.0M
2021-09-29 10.24 10.29 10.16 10.25 3.4M
2021-09-28 10.31 10.36 10.19 10.20 4.5M
2021-09-27 10.34 10.50 10.34 10.47 2.8M
2021-09-24 10.19 10.30 10.18 10.21 2.6M
2021-09-23 10.16 10.29 10.14 10.27 3.2M
2021-09-22 9.91 10.08 9.91 9.93 2.7M
2021-09-21 9.80 9.86 9.63 9.66 3.3M
2021-09-20 9.81 9.82 9.58 9.72 5.4M
2021-09-17 10.26 10.30 10.09 10.13 3.1M
2021-09-16 10.21 10.28 10.12 10.25 2.5M
2021-09-15 10.07 10.15 10.05 10.15 2.6M
2021-09-14 10.36 10.39 10.06 10.07 3.5M
2021-09-13 10.27 10.37 10.22 10.34 3.8M
2021-09-10 10.17 10.20 10.07 10.07 4.3M
2021-09-09 10.12 10.26 10.10 10.20 4.2M
2021-09-08 10.20 10.25 10.09 10.09 2.3M
2021-09-07 10.31 10.42 10.26 10.27 2.6M
2021-09-03 10.33 10.44 10.32 10.38 3.1M
2021-09-02 10.30 10.39 10.28 10.33 2.2M
2021-09-01 10.32 10.33 10.23 10.25 2.9M
2021-08-31 10.27 10.34 10.21 10.25 3.2M
2021-08-30 10.39 10.39 10.18 10.19 1.7M
2021-08-27 10.22 10.40 10.22 10.39 2.1M
2021-08-26 10.30 10.35 10.15 10.17 2.2M
2021-08-25 10.23 10.35 10.19 10.29 2.0M
2021-08-24 10.01 10.16 10.01 10.13 1.7M
2021-08-23 9.97 10.08 9.96 10.05 2.0M
2021-08-20 9.86 9.97 9.83 9.96 4.0M
2021-08-19 10.00 10.04 9.89 9.95 4.8M
2021-08-18 10.01 10.19 9.98 10.05 3.2M
2021-08-17 10.18 10.24 9.99 10.10 3.4M
2021-08-16 10.27 10.31 10.18 10.27 2.2M
2021-08-13 10.41 10.44 10.35 10.36 2.2M
2021-08-12 10.42 10.45 10.31 10.39 2.6M
2021-08-11 10.46 10.54 10.42 10.52 3.5M
2021-08-10 10.32 10.43 10.30 10.43 3.2M
2021-08-09 10.33 10.42 10.26 10.37 4.0M
2021-08-06 10.26 10.32 10.24 10.30 3.7M
2021-08-05 10.02 10.14 9.99 10.11 2.8M
2021-08-04 10.00 10.08 9.96 10.00 3.8M
2021-08-03 9.95 10.01 9.79 9.98 5.5M
2021-08-02 9.95 10.06 9.75 9.78 6.7M
2021-07-30 9.88 9.96 9.74 9.79 5.3M
2021-07-29 10.01 10.06 9.91 9.96 6.8M
2021-07-28 9.77 9.88 9.63 9.71 7.5M
2021-07-27 9.43 9.55 9.36 9.49 4.4M
2021-07-26 9.37 9.52 9.35 9.51 3.9M
2021-07-23 9.36 9.40 9.27 9.28 2.5M
2021-07-22 9.33 9.33 9.17 9.20 3.5M
2021-07-21 9.19 9.36 9.19 9.30 4.2M
2021-07-20 8.70 9.02 8.67 8.94 5.4M
2021-07-19 8.89 8.93 8.72 8.79 6.4M
2021-07-16 9.39 9.41 9.16 9.17 4.8M
2021-07-15 9.47 9.57 9.40 9.47 4.8M
2021-07-14 9.71 9.79 9.55 9.68 4.2M
2021-07-13 9.67 9.71 9.54 9.59 3.9M
2021-07-12 9.60 9.83 9.53 9.78 3.5M
2021-07-09 9.66 9.79 9.58 9.79 5.4M
2021-07-08 9.34 9.44 9.25 9.36 5.0M
2021-07-07 9.56 9.67 9.52 9.61 4.5M
2021-07-06 9.76 9.81 9.53 9.62 8.7M
2021-07-02 9.76 9.76 9.63 9.70 2.7M
2021-07-01 9.75 9.82 9.71 9.81 2.7M
2021-06-30 9.57 9.66 9.55 9.65 2.8M
2021-06-29 9.74 9.80 9.67 9.68 5.6M
2021-06-28 9.81 9.81 9.66 9.77 7.4M
2021-06-25 9.85 9.93 9.78 9.89 3.2M
2021-06-24 9.84 9.92 9.78 9.90 2.4M
2021-06-23 9.86 9.89 9.76 9.77 2.5M
2021-06-22 9.69 9.79 9.65 9.75 4.2M
2021-06-21 9.65 9.78 9.63 9.75 5.1M
2021-06-18 9.73 9.78 9.56 9.56 6.5M
2021-06-17 10.24 10.28 9.94 9.98 6.3M
2021-06-16 10.10 10.25 10.03 10.20 3.9M
2021-06-15 10.13 10.32 10.13 10.26 3.5M
2021-06-14 10.27 10.33 10.20 10.24 3.1M
2021-06-11 10.30 10.34 10.28 10.32 2.5M
2021-06-10 10.34 10.38 10.24 10.24 4.8M
2021-06-09 10.40 10.40 10.29 10.30 4.4M
2021-06-08 10.60 10.67 10.54 10.63 4.0M
2021-06-07 10.74 10.78 10.69 10.74 3.0M
2021-06-04 10.63 10.63 10.52 10.62 2.7M
2021-06-03 10.62 10.70 10.59 10.61 3.6M
2021-06-02 10.66 10.74 10.59 10.73 5.1M
2021-06-01 10.63 10.71 10.61 10.66 4.1M
2021-05-28 10.57 10.62 10.46 10.58 5.8M
2021-05-27 10.48 10.64 10.45 10.63 6.5M
2021-05-26 10.11 10.35 10.08 10.31 6.9M
2021-05-25 10.32 10.41 10.18 10.18 5.2M
2021-05-24 10.25 10.39 10.21 10.36 4.9M
2021-05-21 10.23 10.31 10.21 10.29 5.6M
2021-05-20 10.22 10.31 10.14 10.28 4.4M
2021-05-19 10.11 10.33 10.02 10.30 6.2M
2021-05-18 10.34 10.39 10.28 10.28 6.0M
2021-05-17 10.22 10.37 10.15 10.34 7.6M
2021-05-14 10.27 10.42 10.24 10.39 5.6M
2021-05-13 9.98 10.23 9.95 10.19 9.9M
2021-05-12 10.30 10.38 10.07 10.09 9.5M
2021-05-11 10.18 10.33 10.14 10.33 13.7M
2021-05-10 10.47 10.54 10.33 10.33 6.1M
2021-05-07 10.08 10.30 9.99 10.26 6.2M
2021-05-06 9.90 9.97 9.77 9.97 6.4M
2021-05-05 9.78 9.92 9.72 9.84 7.4M
2021-05-04 9.54 9.67 9.41 9.65 9.2M
2021-05-03 9.68 9.75 9.58 9.67 3.2M
2021-04-30 9.89 9.89 9.55 9.57 15.4M
2021-04-29 10.65 10.70 10.53 10.68 7.4M
2021-04-28 10.47 10.63 10.46 10.63 13.0M
2021-04-27 10.33 10.56 10.31 10.56 15.2M
2021-04-26 10.23 10.37 10.23 10.29 11.5M
2021-04-23 9.89 10.20 9.88 10.12 10.5M
2021-04-22 10.10 10.15 10.00 10.00 3.7M
2021-04-21 9.99 10.19 9.92 10.18 4.9M
2021-04-20 10.31 10.32 10.09 10.13 5.0M
2021-04-19 10.55 10.57 10.44 10.44 2.7M
2021-04-16 10.41 10.51 10.39 10.50 3.3M
2021-04-15 10.37 10.37 10.16 10.27 4.0M
2021-04-14 10.22 10.43 10.21 10.31 4.7M
2021-04-13 10.30 10.33 10.21 10.25 3.6M
2021-04-12 10.35 10.42 10.30 10.35 3.3M
2021-04-09 10.22 10.26 10.16 10.21 3.1M
2021-04-08 10.29 10.37 10.21 10.34 4.9M
2021-04-07 10.30 10.41 10.27 10.36 4.2M
2021-04-06 10.28 10.37 10.21 10.26 6.0M
2021-04-05 10.35 10.39 10.27 10.33 3.2M
2021-04-01 10.19 10.22 10.10 10.19 4.9M
2021-03-31 10.37 10.41 10.19 10.23 5.7M
2021-03-30 10.16 10.39 10.16 10.36 6.7M
2021-03-29 10.00 10.10 9.89 10.00 10.1M
2021-03-26 10.10 10.16 9.91 10.06 8.4M
2021-03-25 9.86 10.13 9.80 10.11 9.9M
2021-03-24 10.02 10.20 9.94 9.95 7.1M
2021-03-23 9.95 10.05 9.80 9.82 5.7M
2021-03-22 10.14 10.16 9.97 9.99 4.4M
2021-03-19 9.96 10.20 9.80 10.16 9.7M
2021-03-18 10.10 10.29 9.98 10.00 8.0M
2021-03-17 10.10 10.26 9.98 10.16 8.1M
2021-03-16 10.21 10.22 10.05 10.15 7.7M
2021-03-15 9.99 10.09 9.85 10.08 9.1M
2021-03-12 9.90 10.10 9.87 10.10 6.3M
2021-03-11 9.56 9.73 9.49 9.69 7.1M
2021-03-10 9.65 9.75 9.57 9.74 5.9M
2021-03-09 9.57 9.81 9.51 9.69 9.1M
2021-03-08 9.77 9.86 9.67 9.75 9.8M
2021-03-05 9.64 9.73 9.31 9.55 147.6M
2021-03-04 9.34 9.43 9.07 9.21 6.6M
2021-03-03 9.34 9.54 9.32 9.45 5.6M
2021-03-02 9.02 9.10 8.99 9.04 3.8M
2021-03-01 8.92 9.04 8.89 8.99 3.7M
2021-02-26 8.90 8.93 8.76 8.83 5.9M
2021-02-25 9.29 9.34 8.93 8.97 5.5M
2021-02-24 9.09 9.31 9.06 9.26 5.0M
2021-02-23 8.82 9.01 8.70 8.97 9.4M
2021-02-22 8.49 8.68 8.47 8.57 3.4M
2021-02-19 8.52 8.61 8.52 8.55 3.1M
2021-02-18 8.19 8.24 8.05 8.20 6.3M
2021-02-17 8.53 8.57 8.43 8.54 4.0M
2021-02-16 8.48 8.68 8.46 8.67 6.2M
2021-02-12 8.03 8.09 8.00 8.07 2.9M
2021-02-11 7.99 8.05 7.93 8.02 4.2M
2021-02-10 8.13 8.20 8.07 8.11 4.2M
2021-02-09 8.13 8.18 8.08 8.14 2.8M
2021-02-08 8.09 8.18 8.05 8.09 3.6M
2021-02-05 8.07 8.11 7.96 8.03 3.8M
2021-02-04 7.94 8.02 7.91 7.93 3.8M
2021-02-03 7.67 7.77 7.65 7.73 3.1M
2021-02-02 7.57 7.66 7.54 7.60 3.6M
2021-02-01 7.39 7.42 7.32 7.40 3.1M
2021-01-29 7.40 7.44 7.21 7.28 6.1M
2021-01-28 7.33 7.61 7.32 7.54 7.1M
2021-01-27 7.37 7.40 7.25 7.30 5.7M
2021-01-26 7.62 7.67 7.57 7.60 2.9M
2021-01-25 7.54 7.58 7.43 7.52 3.8M
2021-01-22 7.77 7.83 7.72 7.81 2.2M
2021-01-21 7.98 8.00 7.87 7.90 2.3M
2021-01-20 7.91 7.96 7.88 7.94 2.6M
2021-01-19 7.98 8.02 7.91 7.98 2.8M
2021-01-15 8.16 8.17 7.95 8.03 4.6M
2021-01-14 8.32 8.41 8.30 8.38 3.3M
2021-01-13 8.29 8.33 8.23 8.28 4.0M
2021-01-12 8.33 8.41 8.29 8.41 4.2M
2021-01-11 8.07 8.22 8.05 8.20 3.4M
2021-01-08 8.35 8.37 8.16 8.26 3.9M
2021-01-07 8.39 8.48 8.33 8.36 4.7M
2021-01-06 8.23 8.50 8.20 8.43 7.5M
2021-01-05 7.65 7.84 7.64 7.81 4.2M
2021-01-04 7.94 7.97 7.69 7.69 6.5M