Get the Stockscreener App
13.94
2.80%
0.38
After Hours:
13.94
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 11, 2025, is $13.94.
- Barclays Plc Adr all-time high stock price is $18.36, occurred on January 30, 2014.
- 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 308.80% to $13.94 now.
- The 52-week high stock price for BCS is $16.34, representing a 17.20% increase from the current share price, occurred on March 26, 2025.
- The 52-week low stock price for BCS is $8.95, indicating a -35.80% decrease from the current share price, occurred on April 16, 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 |
|---|---|---|---|---|---|
| Apr 11, 2025 | $14.01 | $13.42 | $0.59 | 17,123,881.0 | +2.80% |
| Apr 10, 2025 | $13.90 | $13.22 | $0.68 | 16,877,209.0 | -2.87% |
| Apr 09, 2025 | $14.18 | $12.33 | $1.85 | 20,446,792.0 | +10.01% |
| Apr 08, 2025 | $13.48 | $12.51 | $0.9688 | 13,163,855.0 | -0.70% |
| Apr 07, 2025 | $13.34 | $12.14 | $1.20 | 19,866,468.0 | -2.96% |
| Apr 04, 2025 | $13.35 | $12.71 | $0.64 | 21,119,136.0 | -7.97% |
| Apr 03, 2025 | $14.64 | $14.28 | $0.36 | 25,558,018.0 | -9.09% |
| Apr 02, 2025 | $15.76 | $15.25 | $0.5081 | 20,415,914.0 | +2.21% |
| Apr 01, 2025 | $15.52 | $15.26 | $0.26 | 17,215,150.0 | +0.26% |
| Mar 31, 2025 | $15.40 | $14.97 | $0.425 | 17,798,588.0 | -0.19% |
| Mar 28, 2025 | $15.67 | $15.34 | $0.33 | 14,271,058.0 | -3.09% |
| Mar 27, 2025 | $15.99 | $15.76 | $0.23 | 11,283,845.0 | -1.12% |
| Mar 26, 2025 | $16.34 | $16.01 | $0.3277 | 10,822,670.0 | -1.17% |
| Mar 25, 2025 | $16.29 | $16.13 | $0.1599 | 16,298,291.0 | +1.63% |
| Mar 24, 2025 | $16.09 | $15.92 | $0.17 | 12,533,512.0 | +1.52% |
| Mar 21, 2025 | $15.80 | $15.42 | $0.38 | 13,991,040.0 | -1.38% |
| Mar 20, 2025 | $16.03 | $15.78 | $0.2499 | 16,893,665.0 | -1.18% |
| Mar 19, 2025 | $16.28 | $15.91 | $0.37 | 14,255,639.0 | +0.62% |
| Mar 18, 2025 | $16.16 | $15.86 | $0.30 | 15,682,303.0 | +2.88% |
| Mar 17, 2025 | $15.70 | $15.45 | $0.25 | 10,559,602.0 | -0.70% |
| Mar 14, 2025 | $15.73 | $15.25 | $0.48 | 19,443,725.0 | +4.59% |
| Mar 13, 2025 | $15.41 | $15.03 | $0.38 | 11,491,648.0 | -3.41% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $15.76 | $12.14 | $3.62 | 188,910,304.0 | -9.24% |
| 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% |
3.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):