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
2023-12-29 7.89 7.91 7.83 7.88 13.9M
2023-12-28 7.90 7.95 7.88 7.89 11.1M
2023-12-27 7.93 8.00 7.92 7.95 11.0M
2023-12-26 7.86 8.00 7.85 7.97 11.8M
2023-12-22 7.82 7.93 7.82 7.87 7.1M
2023-12-21 7.75 7.79 7.71 7.76 8.7M
2023-12-20 7.78 7.82 7.65 7.67 12.7M
2023-12-19 7.61 7.66 7.61 7.62 11.6M
2023-12-18 7.54 7.55 7.46 7.48 7.1M
2023-12-15 7.55 7.61 7.48 7.48 11.5M
2023-12-14 7.68 7.93 7.65 7.78 28.3M
2023-12-13 7.20 7.46 7.15 7.45 21.1M
2023-12-12 7.25 7.27 7.19 7.25 15.8M
2023-12-11 7.28 7.31 7.24 7.29 17.4M
2023-12-08 7.22 7.35 7.21 7.34 17.5M
2023-12-07 7.08 7.17 7.06 7.16 14.5M
2023-12-06 7.10 7.20 7.06 7.07 19.2M
2023-12-05 7.11 7.13 7.02 7.04 19.9M
2023-12-04 7.28 7.36 7.06 7.08 36.3M
2023-12-01 7.22 7.42 7.20 7.40 18.9M
2023-11-30 7.22 7.26 7.16 7.22 18.4M
2023-11-29 7.15 7.28 7.14 7.22 17.6M
2023-11-28 7.15 7.18 7.11 7.16 8.3M
2023-11-27 7.17 7.20 7.10 7.14 15.8M
2023-11-24 7.16 7.24 7.14 7.22 5.1M
2023-11-22 7.06 7.08 7.03 7.07 13.4M
2023-11-21 7.12 7.18 7.10 7.13 8.4M
2023-11-20 7.13 7.18 7.13 7.18 9.8M
2023-11-17 7.11 7.22 7.08 7.20 10.9M
2023-11-16 6.93 6.96 6.91 6.94 13.3M
2023-11-15 7.02 7.05 6.98 6.99 13.4M
2023-11-14 6.84 6.96 6.83 6.91 11.6M
2023-11-13 6.70 6.75 6.68 6.71 8.5M
2023-11-10 6.63 6.73 6.58 6.71 13.1M
2023-11-09 6.74 6.78 6.64 6.66 11.9M
2023-11-08 6.70 6.75 6.67 6.68 8.9M
2023-11-07 6.72 6.74 6.67 6.69 6.4M
2023-11-06 6.86 6.87 6.73 6.75 13.6M
2023-11-03 6.71 6.82 6.71 6.78 14.1M
2023-11-02 6.48 6.60 6.48 6.60 12.4M
2023-11-01 6.34 6.39 6.27 6.33 13.5M
2023-10-31 6.43 6.46 6.39 6.43 13.4M
2023-10-30 6.38 6.42 6.32 6.42 16.7M
2023-10-27 6.35 6.36 6.23 6.24 15.4M
2023-10-26 6.43 6.47 6.36 6.42 14.1M
2023-10-25 6.46 6.54 6.40 6.51 12.3M
2023-10-24 6.51 6.58 6.31 6.53 19.5M
2023-10-23 7.04 7.14 7.01 7.02 14.1M
2023-10-20 7.19 7.20 7.04 7.07 13.6M
2023-10-19 7.22 7.34 7.16 7.18 14.9M
2023-10-18 7.48 7.48 7.34 7.35 12.8M
2023-10-17 7.52 7.65 7.51 7.59 9.2M
2023-10-16 7.50 7.55 7.43 7.54 9.9M
2023-10-13 7.49 7.56 7.40 7.41 10.0M
2023-10-12 7.58 7.59 7.39 7.43 13.5M
2023-10-11 7.83 7.87 7.75 7.82 8.3M
2023-10-10 7.76 7.80 7.73 7.76 8.2M
2023-10-09 7.48 7.55 7.45 7.52 8.1M
2023-10-06 7.55 7.70 7.49 7.66 9.8M
2023-10-05 7.46 7.54 7.45 7.53 8.2M
2023-10-04 7.55 7.57 7.48 7.57 7.9M
2023-10-03 7.57 7.58 7.47 7.50 7.2M
2023-10-02 7.77 7.80 7.57 7.59 9.3M
2023-09-29 7.84 7.89 7.77 7.79 6.7M
2023-09-28 7.73 7.88 7.73 7.83 5.9M
2023-09-27 7.79 7.80 7.66 7.75 10.1M
2023-09-26 7.78 7.93 7.76 7.79 13.0M
2023-09-25 7.57 7.63 7.52 7.62 7.1M
2023-09-22 7.76 7.77 7.64 7.66 10.7M
2023-09-21 7.68 7.79 7.68 7.71 9.4M
2023-09-20 7.96 8.03 7.80 7.82 8.1M
2023-09-19 7.90 7.97 7.89 7.94 9.8M
2023-09-18 7.95 7.97 7.85 7.86 8.1M
2023-09-15 7.98 8.05 7.96 8.00 9.5M
2023-09-14 7.95 7.99 7.91 7.97 9.7M
2023-09-13 7.85 7.90 7.82 7.85 9.0M
2023-09-12 7.61 7.78 7.59 7.74 11.2M
2023-09-11 7.53 7.58 7.51 7.54 6.7M
2023-09-08 7.35 7.45 7.34 7.42 6.3M
2023-09-07 7.43 7.48 7.35 7.36 11.1M
2023-09-06 7.50 7.55 7.43 7.47 7.1M
2023-09-05 7.64 7.67 7.50 7.51 8.1M
2023-09-01 7.60 7.65 7.54 7.55 9.9M
2023-08-31 7.59 7.60 7.47 7.51 7.0M
2023-08-30 7.67 7.69 7.60 7.61 5.5M
2023-08-29 7.51 7.66 7.51 7.66 5.3M
2023-08-28 7.40 7.52 7.40 7.47 6.7M
2023-08-25 7.39 7.40 7.25 7.34 11.8M
2023-08-24 7.34 7.42 7.33 7.33 8.8M
2023-08-23 7.27 7.37 7.26 7.34 6.3M
2023-08-22 7.37 7.40 7.26 7.27 7.5M
2023-08-21 7.41 7.42 7.34 7.39 7.6M
2023-08-18 7.33 7.40 7.32 7.36 9.0M
2023-08-17 7.44 7.48 7.38 7.41 8.5M
2023-08-16 7.38 7.45 7.38 7.39 10.0M
2023-08-15 7.41 7.43 7.30 7.32 14.0M
2023-08-14 7.42 7.49 7.37 7.48 8.4M
2023-08-11 7.47 7.55 7.44 7.51 10.9M
2023-08-10 7.56 7.64 7.48 7.50 10.4M
2023-08-09 7.64 7.71 7.56 7.58 12.3M
2023-08-08 7.56 7.62 7.46 7.61 10.7M
2023-08-07 7.77 7.80 7.71 7.77 8.9M
2023-08-04 7.65 7.79 7.65 7.71 10.6M
2023-08-03 7.58 7.67 7.54 7.65 9.1M
2023-08-02 7.57 7.59 7.45 7.49 9.3M
2023-08-01 7.86 7.88 7.73 7.79 7.8M
2023-07-31 8.00 8.08 7.96 7.99 7.2M
2023-07-28 7.99 8.04 7.96 8.00 8.0M
2023-07-27 8.18 8.19 7.83 7.84 18.4M
2023-07-26 8.40 8.63 8.39 8.60 8.4M
2023-07-25 8.47 8.50 8.40 8.42 6.7M
2023-07-24 8.41 8.53 8.41 8.48 7.5M
2023-07-21 8.49 8.50 8.41 8.44 8.7M
2023-07-20 8.55 8.60 8.50 8.52 9.2M
2023-07-19 8.50 8.58 8.46 8.55 8.0M
2023-07-18 8.20 8.41 8.20 8.40 7.3M
2023-07-17 8.20 8.27 8.17 8.22 6.1M
2023-07-14 8.30 8.30 8.16 8.16 11.3M
2023-07-13 8.18 8.28 8.17 8.26 11.1M
2023-07-12 8.01 8.14 8.01 8.09 11.3M
2023-07-11 7.73 7.84 7.71 7.82 10.7M
2023-07-10 7.62 7.69 7.61 7.65 10.9M
2023-07-07 7.54 7.71 7.54 7.67 8.8M
2023-07-06 7.53 7.55 7.45 7.54 9.3M
2023-07-05 7.73 7.74 7.62 7.63 8.3M
2023-07-03 7.89 8.00 7.88 7.97 5.6M
2023-06-30 7.84 7.88 7.81 7.86 8.6M
2023-06-29 7.59 7.68 7.58 7.67 4.7M
2023-06-28 7.51 7.56 7.48 7.53 6.5M
2023-06-27 7.44 7.50 7.38 7.49 5.7M
2023-06-26 7.36 7.44 7.36 7.37 6.6M
2023-06-23 7.40 7.44 7.38 7.41 6.6M
2023-06-22 7.59 7.61 7.52 7.52 9.2M
2023-06-21 7.78 7.82 7.72 7.72 8.9M
2023-06-20 7.97 7.97 7.88 7.93 6.1M
2023-06-16 7.94 7.97 7.89 7.93 8.8M
2023-06-15 7.86 7.93 7.85 7.92 8.1M
2023-06-14 8.02 8.08 7.95 7.97 10.6M
2023-06-13 7.82 7.97 7.81 7.95 9.0M
2023-06-12 7.86 7.89 7.74 7.81 10.2M
2023-06-09 7.88 7.91 7.85 7.88 6.6M
2023-06-08 7.95 7.97 7.89 7.95 7.2M
2023-06-07 7.90 7.96 7.86 7.93 9.8M
2023-06-06 7.75 7.93 7.73 7.91 9.4M
2023-06-05 7.82 7.82 7.68 7.75 8.5M
2023-06-02 7.77 7.90 7.76 7.86 8.4M
2023-06-01 7.59 7.69 7.57 7.65 5.9M
2023-05-31 7.58 7.59 7.44 7.52 9.6M
2023-05-30 7.80 7.83 7.69 7.76 8.8M
2023-05-26 7.76 7.83 7.73 7.81 8.1M
2023-05-25 7.79 7.84 7.73 7.78 6.7M
2023-05-24 7.91 7.92 7.82 7.84 8.0M
2023-05-23 8.06 8.17 8.04 8.04 8.5M
2023-05-22 7.98 8.02 7.91 8.01 8.8M
2023-05-19 7.94 8.01 7.92 7.99 7.8M
2023-05-18 7.88 7.92 7.82 7.92 8.7M
2023-05-17 7.75 7.95 7.71 7.92 9.8M
2023-05-16 7.76 7.80 7.65 7.65 8.3M
2023-05-15 7.70 7.88 7.68 7.83 8.7M
2023-05-12 7.74 7.75 7.64 7.66 7.2M
2023-05-11 7.59 7.70 7.55 7.68 8.9M
2023-05-10 7.79 7.80 7.65 7.75 11.1M
2023-05-09 7.71 7.80 7.70 7.77 10.4M
2023-05-08 7.86 7.89 7.80 7.82 8.4M
2023-05-05 7.63 7.86 7.61 7.82 11.9M
2023-05-04 7.52 7.57 7.36 7.47 15.7M
2023-05-03 7.62 7.74 7.60 7.61 12.2M
2023-05-02 7.92 7.93 7.67 7.77 13.8M
2023-05-01 8.09 8.15 7.96 7.99 6.8M
2023-04-28 7.94 8.07 7.93 8.07 7.7M
2023-04-27 7.97 8.19 7.97 8.17 10.6M
2023-04-26 7.58 7.71 7.58 7.61 9.0M
2023-04-25 7.53 7.54 7.39 7.42 9.3M
2023-04-24 7.63 7.75 7.63 7.73 8.4M
2023-04-21 7.57 7.63 7.52 7.62 6.4M
2023-04-20 7.66 7.72 7.60 7.62 13.0M
2023-04-19 7.70 7.82 7.69 7.80 7.1M
2023-04-18 7.79 7.80 7.71 7.77 7.1M
2023-04-17 7.62 7.74 7.60 7.73 6.5M
2023-04-14 7.86 7.90 7.81 7.84 6.9M
2023-04-13 7.68 7.69 7.63 7.67 5.4M
2023-04-12 7.67 7.69 7.59 7.59 5.9M
2023-04-11 7.61 7.62 7.56 7.56 4.4M
2023-04-10 7.49 7.62 7.47 7.56 5.5M
2023-04-06 7.46 7.58 7.45 7.55 7.7M
2023-04-05 7.43 7.46 7.31 7.40 7.1M
2023-04-04 7.44 7.46 7.24 7.33 7.3M
2023-04-03 7.33 7.40 7.30 7.37 8.0M
2023-03-31 7.17 7.22 7.13 7.19 10.1M
2023-03-30 7.19 7.21 7.06 7.09 9.7M
2023-03-29 6.93 6.99 6.90 6.96 11.2M
2023-03-28 6.70 6.78 6.67 6.72 8.0M
2023-03-27 6.74 6.81 6.70 6.75 13.0M
2023-03-24 6.42 6.60 6.38 6.60 17.3M
2023-03-23 7.07 7.09 6.63 6.65 21.0M
2023-03-22 7.11 7.11 6.85 6.86 14.8M
2023-03-21 7.02 7.09 6.93 6.93 12.5M
2023-03-20 6.69 6.75 6.63 6.67 20.6M
2023-03-17 6.82 6.84 6.71 6.75 10.2M
2023-03-16 6.82 7.02 6.78 6.98 25.2M
2023-03-15 6.79 6.93 6.67 6.79 30.3M
2023-03-14 7.61 7.66 7.34 7.40 12.8M
2023-03-13 7.27 7.33 7.14 7.24 17.7M
2023-03-10 7.60 7.71 7.43 7.53 12.4M
2023-03-09 7.88 7.94 7.76 7.77 5.4M
2023-03-08 8.06 8.12 8.03 8.06 3.2M
2023-03-07 8.30 8.30 8.04 8.07 5.5M
2023-03-06 8.31 8.39 8.31 8.38 2.1M
2023-03-03 8.27 8.39 8.26 8.39 4.2M
2023-03-02 8.29 8.33 8.25 8.32 3.8M
2023-03-01 8.48 8.51 8.40 8.46 3.8M
2023-02-28 8.48 8.55 8.45 8.46 4.7M
2023-02-27 8.33 8.39 8.32 8.35 3.8M
2023-02-24 8.20 8.25 8.18 8.23 3.5M
2023-02-23 8.41 8.43 8.25 8.32 5.9M
2023-02-22 8.35 8.43 8.33 8.36 5.8M
2023-02-21 8.44 8.46 8.30 8.34 4.4M
2023-02-17 8.42 8.44 8.36 8.43 5.2M
2023-02-16 8.35 8.50 8.33 8.46 4.3M
2023-02-15 8.37 8.48 8.29 8.45 8.1M
2023-02-14 9.15 9.29 9.13 9.22 3.7M
2023-02-13 9.06 9.15 9.03 9.14 2.3M
2023-02-10 9.09 9.11 9.00 9.05 4.4M
2023-02-09 9.42 9.44 9.18 9.20 5.5M
2023-02-08 9.25 9.26 9.20 9.20 3.9M
2023-02-07 9.15 9.26 9.12 9.23 5.4M
2023-02-06 9.05 9.09 9.01 9.07 5.1M
2023-02-03 9.17 9.24 9.12 9.14 4.7M
2023-02-02 9.34 9.36 9.24 9.27 4.3M
2023-02-01 9.18 9.40 9.16 9.35 6.9M
2023-01-31 9.20 9.29 9.17 9.28 4.5M
2023-01-30 9.30 9.36 9.27 9.27 3.7M
2023-01-27 9.25 9.32 9.22 9.30 3.2M
2023-01-26 9.28 9.31 9.22 9.31 3.8M
2023-01-25 9.01 9.15 9.00 9.15 5.2M
2023-01-24 9.00 9.04 8.94 8.94 2.9M
2023-01-23 8.98 9.08 8.98 9.08 2.9M
2023-01-20 8.92 8.97 8.90 8.96 2.7M
2023-01-19 8.87 8.93 8.83 8.92 4.4M
2023-01-18 9.14 9.18 9.00 9.01 4.4M
2023-01-17 9.03 9.05 8.95 9.01 4.4M
2023-01-13 8.78 8.96 8.77 8.96 3.9M
2023-01-12 8.74 8.83 8.66 8.79 3.7M
2023-01-11 8.53 8.58 8.53 8.57 2.1M
2023-01-10 8.44 8.50 8.41 8.49 2.5M
2023-01-09 8.54 8.56 8.47 8.49 3.9M
2023-01-06 8.32 8.47 8.29 8.46 4.3M
2023-01-05 8.32 8.40 8.30 8.38 4.8M
2023-01-04 8.13 8.29 8.13 8.29 5.9M
2023-01-03 7.93 8.01 7.90 7.97 6.1M