Get the Stockscreener App
10.42
0.58%
+0.06
Pre-market:
10.47
0.05
+0.48%
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 26, 2024, is $10.42.
- 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 205.57% to $10.42 now.
- The 52-week high stock price for BCS is $10.46, representing a 0.38% increase from the current share price, occurred on April 26, 2024.
- The 52-week low stock price for BCS is $6.23, indicating a -40.21% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Barclays plc ADR (BCS) stock in the beginning of 2023 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 26, 2024 | $10.46 | $10.27 | $0.19 | 20,492,892.0 | +0.58% |
| Apr 25, 2024 | $10.45 | $10.14 | $0.31 | 32,236,816.0 | +7.92% |
| Apr 24, 2024 | $9.64 | $9.55 | $0.095 | 18,897,472.0 | -1.03% |
| Apr 23, 2024 | $9.71 | $9.55 | $0.16 | 20,700,179.0 | +1.89% |
| Apr 22, 2024 | $9.54 | $9.40 | $0.14 | 13,660,763.0 | +1.82% |
| Apr 19, 2024 | $9.37 | $9.26 | $0.115 | 16,268,866.0 | +1.19% |
| Apr 18, 2024 | $9.31 | $9.14 | $0.165 | 21,232,322.0 | +1.54% |
| Apr 17, 2024 | $9.17 | $9.03 | $0.1396 | 16,750,723.0 | +1.11% |
| Apr 16, 2024 | $9.09 | $8.95 | $0.135 | 21,363,836.0 | -1.75% |
| Apr 15, 2024 | $9.38 | $9.12 | $0.256 | 18,982,352.0 | -0.22% |
| Apr 12, 2024 | $9.33 | $9.16 | $0.165 | 21,718,023.0 | -1.92% |
| Apr 11, 2024 | $9.42 | $9.27 | $0.15 | 19,523,461.0 | -2.40% |
| Apr 10, 2024 | $9.72 | $9.53 | $0.1897 | 22,640,174.0 | -1.44% |
| Apr 09, 2024 | $9.94 | $9.65 | $0.29 | 20,053,956.0 | -1.32% |
| Apr 08, 2024 | $9.94 | $9.82 | $0.115 | 20,491,753.0 | +1.23% |
| Apr 05, 2024 | $9.78 | $9.63 | $0.145 | 24,878,418.0 | +0.31% |
| Apr 04, 2024 | $9.98 | $9.70 | $0.28 | 25,786,674.0 | +0.62% |
| Apr 03, 2024 | $9.70 | $9.47 | $0.23 | 19,423,448.0 | +2.44% |
| Apr 02, 2024 | $9.45 | $9.35 | $0.0997 | 25,557,347.0 | +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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $10.46 | $8.95 | $1.51 | 438,574,043.0 | +10.26% |
| 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% |
Barclays plc ADR Stock (BCS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.15 | $7.50 | $0.65 | 101,699,805.0 | -1.89% |
| Nov, 2022 | $7.95 | $6.66 | $1.29 | 127,505,818.0 | +14.88% |
| Oct, 2022 | $7.11 | $5.88 | $1.22 | 225,665,479.0 | +8.12% |
| Sep, 2022 | $8.35 | $6.32 | $2.03 | 205,538,269.0 | -17.84% |
| Aug, 2022 | $8.57 | $7.62 | $0.945 | 128,905,362.0 | +0.00% |
| Jul, 2022 | $7.90 | $6.88 | $1.02 | 142,209,512.0 | +2.50% |
| Jun, 2022 | $8.78 | $7.41 | $1.37 | 130,841,869.0 | -12.44% |
| May, 2022 | $8.79 | $7.10 | $1.69 | 173,923,812.0 | +16.51% |
| Apr, 2022 | $8.03 | $7.19 | $0.8371 | 221,506,412.0 | -5.70% |
| Mar, 2022 | $9.74 | $7.88 | $1.86 | 251,499,111.0 | -20.20% |
| Feb, 2022 | $11.62 | $9.61 | $2.02 | 115,881,059.0 | -9.09% |
| Jan, 2022 | $12.20 | $10.25 | $1.95 | 115,227,889.0 | +5.22% |
0.99%
0.40%
Cap:
|
Volume (24h):