Get the Stockscreener App
23.91
0.04%
-0.01
After Hours:
23.13
-0.78
-3.26%
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 April 15, 2026, is $23.91.
- Barclays Plc Adr all-time high stock price is $27.70, occurred on February 03, 2026.
- 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 601.17% to $23.91 now.
- The 52-week high stock price for BCS is $27.70, representing a 15.85% increase from the current share price, occurred on February 03, 2026.
- The 52-week low stock price for BCS is $14.32, indicating a -40.11% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Barclays Plc Adr (BCS) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $24.06 | $23.83 | $0.228 | 6,283,732.0 | -0.04% |
| Apr 14, 2026 | $24.08 | $23.86 | $0.22 | 9,165,619.0 | +0.38% |
| Apr 13, 2026 | $23.86 | $23.23 | $0.62 | 6,766,831.0 | +0.42% |
| Apr 10, 2026 | $23.91 | $23.66 | $0.26 | 7,405,768.0 | +1.41% |
| Apr 09, 2026 | $23.59 | $23.09 | $0.50 | 5,700,823.0 | -0.47% |
| Apr 08, 2026 | $24.10 | $23.32 | $0.775 | 12,172,342.0 | +7.30% |
| Apr 07, 2026 | $21.96 | $21.43 | $0.5249 | 8,932,504.0 | -0.05% |
| Apr 06, 2026 | $22.05 | $21.63 | $0.415 | 5,143,504.0 | +0.55% |
| Apr 02, 2026 | $21.88 | $21.09 | $0.795 | 7,606,074.0 | -0.14% |
| Apr 01, 2026 | $22.05 | $21.66 | $0.385 | 10,668,320.0 | +3.17% |
| Mar 31, 2026 | $21.23 | $20.61 | $0.625 | 9,997,190.0 | +4.70% |
| Mar 30, 2026 | $20.51 | $20.07 | $0.445 | 5,282,659.0 | -0.15% |
| Mar 27, 2026 | $20.58 | $20.14 | $0.445 | 6,083,944.0 | -2.03% |
| Mar 26, 2026 | $20.93 | $20.59 | $0.345 | 8,090,093.0 | -2.27% |
| Mar 25, 2026 | $21.44 | $20.91 | $0.525 | 7,646,082.0 | +2.22% |
| Mar 24, 2026 | $20.82 | $20.27 | $0.545 | 8,196,652.0 | +0.00% |
| Mar 23, 2026 | $21.15 | $20.54 | $0.61 | 10,975,724.0 | +3.04% |
| Mar 20, 2026 | $20.74 | $19.84 | $0.905 | 13,434,732.0 | -3.51% |
| Mar 19, 2026 | $20.93 | $20.08 | $0.85 | 12,106,553.0 | -0.76% |
| Mar 18, 2026 | $21.48 | $20.94 | $0.535 | 7,337,523.0 | -0.85% |
| Mar 17, 2026 | $21.39 | $21.08 | $0.305 | 8,123,238.0 | +1.59% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $24.10 | $21.09 | $3.02 | 86,129,249.0 | +13.00% |
| Mar, 2026 | $23.84 | $19.84 | $4.00 | 212,315,194.0 | -12.85% |
| Feb, 2026 | $27.70 | $24.05 | $3.65 | 152,821,748.0 | -9.23% |
| Jan, 2026 | $27.20 | $25.44 | $1.75 | 100,477,840.0 | +5.11% |
Barclays Plc Adr Stock (BCS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.82 | $22.71 | $3.11 | 107,397,528.0 | +12.29% |
| Nov, 2025 | $22.91 | $20.48 | $2.43 | 108,517,311.0 | +6.05% |
| Oct, 2025 | $21.61 | $19.29 | $2.32 | 155,067,981.0 | +3.97% |
| Sep, 2025 | $21.22 | $19.29 | $1.93 | 171,888,945.0 | +5.30% |
| Aug, 2025 | $20.58 | $18.79 | $1.79 | 229,580,961.0 | +0.05% |
| Jul, 2025 | $20.07 | $17.73 | $2.34 | 413,246,975.0 | +5.54% |
| 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% |
1.18%
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):