Get the Stockscreener App
19.86
0.95%
-0.19
Pre-market:
19.91
0.05
+0.25%
Overview
News
Price History
Option Chain
Why BCS Down?
Discussions
Forecast
Stock Split
Dividend History
Barclays Plc Adr Stock (BCS) Price History
The historical daily chart and data for Barclays Plc Adr stock (BCS), adjusted for splits and dividends, show that the latest closing stock price as of July 30, 2025, is $19.86.
- Barclays Plc Adr all-time high stock price is $20.07, occurred on July 29, 2025.
- The lowest Barclays Plc Adr stock price recorded was $3.41 on March 19, 2020. Since then, Barclays Plc Adr's stock price has risen over 482.40% to $19.86 now.
- The 52-week high stock price for BCS is $20.07, representing a 1.06% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for BCS is $10.22, indicating a -48.51% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Barclays Plc Adr (BCS) stock in the beginning of 2024 was $10.58. The stock closed the year at $7.80, a loss of over -26.28% for the year.
The table below shows more information about BCS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 30, 2025 | $20.07 | $19.74 | $0.33 | 12,817,197.0 | -0.95% |
| Jul 29, 2025 | $20.07 | $19.73 | $0.342 | 22,736,216.0 | +3.30% |
| Jul 28, 2025 | $19.65 | $19.30 | $0.35 | 28,081,734.0 | -1.07% |
| Jul 25, 2025 | $19.63 | $19.40 | $0.23 | 16,101,333.0 | +1.13% |
| Jul 24, 2025 | $19.66 | $19.39 | $0.27 | 20,713,408.0 | -0.31% |
| Jul 23, 2025 | $19.48 | $19.38 | $0.105 | 2,135,794.0 | +2.75% |
| Jul 22, 2025 | $19.02 | $18.68 | $0.34 | 19,131,403.0 | -0.47% |
| Jul 21, 2025 | $19.23 | $18.89 | $0.34 | 16,582,025.0 | +0.79% |
| Jul 18, 2025 | $19.02 | $18.79 | $0.235 | 23,647,701.0 | -0.68% |
| Jul 17, 2025 | $19.04 | $18.64 | $0.40 | 21,238,948.0 | +1.49% |
| Jul 16, 2025 | $18.76 | $18.48 | $0.28 | 31,580,632.0 | +1.35% |
| Jul 15, 2025 | $18.61 | $18.39 | $0.225 | 26,192,453.0 | -0.86% |
| Jul 14, 2025 | $18.68 | $18.44 | $0.24 | 15,991,046.0 | +1.30% |
| Jul 11, 2025 | $18.52 | $18.33 | $0.19 | 12,651,635.0 | -2.18% |
| Jul 10, 2025 | $18.82 | $18.66 | $0.16 | 14,252,637.0 | +0.97% |
| Jul 09, 2025 | $18.64 | $18.44 | $0.20 | 15,746,880.0 | +1.75% |
| Jul 08, 2025 | $18.36 | $18.14 | $0.2199 | 22,330,649.0 | +0.66% |
| Jul 07, 2025 | $18.39 | $18.11 | $0.2848 | 16,497,470.0 | -0.38% |
| Jul 03, 2025 | $18.32 | $18.20 | $0.12 | 15,538,493.0 | +2.13% |
| Jul 02, 2025 | $17.96 | $17.73 | $0.2299 | 21,952,572.0 | -2.45% |
| Jul 01, 2025 | $18.40 | $18.13 | $0.27 | 19,931,122.0 | -1.40% |
Barclays Plc Adr Stock (BCS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Barclays Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BCS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Barclays Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Barclays Plc Adr Stock (BCS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $20.07 | $17.73 | $2.34 | 408,668,545.0 | +6.83% |
| Jun, 2025 | $18.75 | $17.22 | $1.53 | 258,165,138.0 | +4.26% |
| May, 2025 | $17.96 | $15.77 | $2.19 | 298,134,875.0 | +11.02% |
| Apr, 2025 | $16.18 | $12.14 | $4.04 | 351,155,795.0 | +4.56% |
| Mar, 2025 | $16.34 | $14.51 | $1.83 | 335,156,547.0 | -3.03% |
| Feb, 2025 | $16.02 | $14.22 | $1.80 | 497,438,726.0 | +7.90% |
| Jan, 2025 | $14.92 | $12.55 | $2.37 | 327,965,052.0 | +10.46% |
Barclays Plc Adr Stock (BCS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.83 | $12.80 | $1.03 | 255,261,095.0 | -1.41% |
| Nov, 2024 | $13.57 | $12.52 | $1.05 | 191,875,781.0 | +8.62% |
| Oct, 2024 | $13.20 | $11.47 | $1.72 | 232,112,973.0 | +2.14% |
| Sep, 2024 | $12.40 | $11.22 | $1.18 | 338,908,618.0 | -0.16% |
| Aug, 2024 | $12.49 | $10.22 | $2.27 | 303,603,302.0 | +2.10% |
| Jul, 2024 | $12.12 | $10.73 | $1.38 | 219,065,038.0 | +11.30% |
| Jun, 2024 | $11.42 | $10.17 | $1.25 | 216,235,676.0 | -5.64% |
| May, 2024 | $11.36 | $10.15 | $1.21 | 248,898,481.0 | +10.84% |
| Apr, 2024 | $10.46 | $8.95 | $1.51 | 449,430,891.0 | +8.36% |
| Mar, 2024 | $9.55 | $8.57 | $0.98 | 308,539,865.0 | +11.18% |
| Feb, 2024 | $8.71 | $7.07 | $1.63 | 294,694,565.0 | +12.73% |
| Jan, 2024 | $8.11 | $7.16 | $0.95 | 431,258,173.0 | -4.31% |
Barclays Plc Adr Stock (BCS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.00 | $7.02 | $0.98 | 313,566,016.0 | +9.14% |
| Nov, 2023 | $7.28 | $6.27 | $1.01 | 247,335,528.0 | +12.29% |
| Oct, 2023 | $7.87 | $6.23 | $1.64 | 256,173,312.0 | -17.46% |
| Sep, 2023 | $8.04 | $7.34 | $0.705 | 176,858,892.0 | +3.73% |
| Aug, 2023 | $7.88 | $7.25 | $0.6282 | 206,279,107.0 | -6.01% |
| Jul, 2023 | $8.63 | $7.45 | $1.18 | 182,781,122.0 | +1.65% |
| Jun, 2023 | $8.08 | $7.36 | $0.72 | 164,571,876.0 | +4.52% |
| May, 2023 | $8.17 | $7.36 | $0.81 | 205,465,911.0 | -6.82% |
| Apr, 2023 | $8.19 | $7.24 | $0.95 | 143,253,867.0 | +12.24% |
| Mar, 2023 | $8.51 | $6.38 | $2.13 | 274,806,690.0 | -15.01% |
| Feb, 2023 | $9.44 | $8.18 | $1.26 | 91,987,977.0 | -8.84% |
| Jan, 2023 | $9.36 | $7.90 | $1.45 | 79,208,425.0 | +18.97% |
0.18%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):