Get the Stockscreener App
24.53
2.94%
0.70
Pre-market:
24.64
0.11
+0.45%
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 May 26, 2026, is $24.53.
- 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 619.35% to $24.53 now.
- The 52-week high stock price for BCS is $27.70, representing a 12.92% increase from the current share price, occurred on February 03, 2026.
- The 52-week low stock price for BCS is $17.22, indicating a -29.80% decrease from the current share price, occurred on June 23, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $24.64 | $24.28 | $0.3699 | 4,121,269.0 | +2.94% |
| May 22, 2026 | $24.07 | $23.79 | $0.2849 | 3,636,344.0 | -0.58% |
| May 21, 2026 | $24.11 | $23.44 | $0.665 | 4,079,548.0 | +0.42% |
| May 20, 2026 | $23.88 | $22.95 | $0.93 | 6,903,766.0 | +5.48% |
| May 19, 2026 | $22.96 | $22.60 | $0.365 | 4,590,993.0 | -1.35% |
| May 18, 2026 | $23.05 | $22.75 | $0.295 | 5,809,083.0 | +1.82% |
| May 15, 2026 | $22.66 | $22.43 | $0.23 | 5,609,268.0 | -2.09% |
| May 14, 2026 | $23.46 | $22.95 | $0.515 | 6,496,616.0 | +0.74% |
| May 13, 2026 | $22.96 | $22.54 | $0.43 | 5,695,530.0 | +0.48% |
| May 12, 2026 | $22.77 | $22.19 | $0.585 | 8,200,945.0 | -1.90% |
| May 11, 2026 | $23.60 | $23.05 | $0.545 | 8,792,879.0 | -2.28% |
| May 08, 2026 | $23.98 | $23.60 | $0.38 | 6,231,483.0 | +1.80% |
| May 07, 2026 | $24.08 | $23.26 | $0.82 | 6,148,734.0 | -3.04% |
| May 06, 2026 | $24.26 | $23.90 | $0.36 | 5,841,447.0 | +5.21% |
| May 05, 2026 | $23.06 | $22.53 | $0.53 | 5,977,726.0 | -0.09% |
| May 04, 2026 | $23.63 | $22.75 | $0.875 | 4,457,215.0 | -2.48% |
| May 01, 2026 | $23.73 | $23.33 | $0.40 | 6,045,402.0 | +0.09% |
| Apr 30, 2026 | $23.54 | $23.03 | $0.51 | 7,260,470.0 | +1.78% |
| Apr 29, 2026 | $23.28 | $22.85 | $0.43 | 7,548,669.0 | +0.00% |
| Apr 28, 2026 | $23.14 | $22.79 | $0.355 | 5,376,104.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $24.64 | $22.19 | $2.45 | 102,759,517.0 | +4.78% |
| Apr, 2026 | $24.73 | $21.09 | $3.64 | 153,112,432.0 | +10.63% |
| 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% |
1.75%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):