BCS

Barclays Plc

$7.63 0.05 (0.66%)
17:35 EDT BCS Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.24 (3.11%)
P/E:       -
Market Cap:       32.63B
EPS:       -
Volume:       4.27M
Day's Range:       7.54 - 7.68
52wk Range:       7.07 - 11.23
Previous Close:       7.63
Historical Data for BCS
Date Open High Low Volume Close Change %
05/24/19 7.61 7.68 7.54 4,273,043 7.63 0.05   0.66%
05/23/19 7.51 7.61 7.49 3,271,426 7.58 -0.15   -1.94%
05/22/19 7.76 7.79 7.70 3,374,280 7.73 -0.26   -3.25%
05/21/19 7.99 8.04 7.95 2,511,762 7.99 0.05   0.63%
05/20/19 7.92 7.97 7.90 2,105,725 7.94 -0.08   -1.00%
05/17/19 8.00 8.09 8.00 2,345,800 8.02 -0.18   -2.20%
05/16/19 8.16 8.22 8.16 1,936,386 8.20 0.04   0.49%
05/15/19 8.10 8.20 8.06 2,632,475 8.16 0.05   0.62%
05/14/19 8.08 8.13 8.05 1,784,303 8.11 0.13   1.63%
05/13/19 8.06 8.08 7.95 3,037,428 7.98 -0.30   -3.62%
05/10/19 8.25 8.29 8.15 3,945,200 8.28 0.07   0.85%
05/09/19 8.14 8.23 8.12 2,132,211 8.21 -0.05   -0.61%
05/08/19 8.19 8.30 8.19 3,282,568 8.26 -0.02   -0.24%
05/07/19 8.34 8.36 8.24 3,046,698 8.28 -0.21   -2.47%
05/06/19 8.33 8.52 8.33 2,083,821 8.49 -0.12   -1.39%
05/03/19 8.52 8.61 8.49 1,691,400 8.61 0.07   0.82%
05/02/19 8.56 8.58 8.50 1,668,734 8.54 0.06   0.71%
05/01/19 8.55 8.60 8.46 2,068,114 8.48 -0.08   -0.93%
04/30/19 8.50 8.57 8.46 2,097,655 8.56 0.02   0.23%
04/29/19 8.43 8.56 8.43 2,607,071 8.54 0.20   2.40%
04/26/19 8.26 8.34 8.25 1,713,400 8.34 0.07   0.85%
04/25/19 8.23 8.29 8.17 4,150,429 8.27 -0.24   -2.82%
04/24/19 8.53 8.59 8.46 3,078,305 8.51 -0.08   -0.93%
04/23/19 8.57 8.62 8.53 4,809,111 8.59 -0.11   -1.26%
04/22/19 8.72 8.73 8.65 1,769,714 8.70 -0.05   -0.57%
04/18/19 8.78 8.81 8.74 2,159,600 8.75 -0.11   -1.24%
04/17/19 8.81 8.86 8.75 4,334,115 8.86 0.11   1.26%
04/16/19 8.78 8.78 8.68 3,101,581 8.75 0.01   0.11%
04/15/19 8.77 8.78 8.71 2,795,807 8.74 0.07   0.81%
04/12/19 8.70 8.77 8.64 2,538,300 8.67 0.15   1.76%
04/11/19 8.50 8.59 8.48 1,694,784 8.52 0.08   0.95%
04/10/19 8.41 8.47 8.36 2,226,548 8.44 0.06   0.72%
04/09/19 8.41 8.42 8.35 2,483,587 8.38 -0.06   -0.71%
04/08/19 8.45 8.49 8.41 2,577,947 8.44 -0.01   -0.12%
04/05/19 8.46 8.47 8.41 2,045,700 8.45 -0.11   -1.29%
04/04/19 8.55 8.63 8.54 2,499,802 8.56 -0.03   -0.35%
04/03/19 8.56 8.63 8.55 4,129,136 8.59 0.20   2.38%
04/02/19 8.33 8.41 8.30 3,579,618 8.39 0.08   0.96%
04/01/19 8.22 8.34 8.20 3,772,972 8.31 0.31   3.88%
03/29/19 8.06 8.08 7.93 4,050,500 8.00 -0.02   -0.25%
03/28/19 8.06 8.08 7.97 4,592,097 8.02 -0.21   -2.55%
03/27/19 8.28 8.32 8.16 3,562,084 8.23 0.11   1.35%
03/26/19 8.13 8.17 8.07 3,190,557 8.12 -0.01   -0.12%
03/25/19 8.18 8.23 8.09 3,317,593 8.13 -0.04   -0.49%
03/22/19 8.23 8.26 8.13 3,994,300 8.17 -0.20   -2.39%
03/21/19 8.43 8.45 8.32 4,153,083 8.37 -0.23   -2.67%
03/20/19 8.76 8.77 8.58 4,899,713 8.60 -0.24   -2.71%
03/19/19 8.93 8.95 8.82 3,768,813 8.84 0.07   0.80%
03/18/19 8.75 8.80 8.72 2,673,193 8.77 0.00   0.00%
03/15/19 8.72 8.81 8.71 2,172,800 8.77 0.07   0.80%
03/14/19 8.74 8.75 8.69 1,834,829 8.70 0.04   0.46%
03/13/19 8.62 8.69 8.59 3,453,868 8.66 0.15   1.76%
03/12/19 8.55 8.57 8.48 3,540,603 8.51 0.08   0.95%
03/11/19 8.31 8.45 8.30 3,429,080 8.43 0.14   1.69%
03/08/19 8.22 8.29 8.21 3,458,900 8.29 -0.13   -1.54%
03/07/19 8.52 8.52 8.35 6,343,534 8.42 -0.20   -2.32%
03/06/19 8.71 8.72 8.59 3,761,525 8.62 -0.07   -0.81%
03/05/19 8.61 8.70 8.54 3,854,114 8.69 0.09   1.05%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

F
Strong Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!