Barclays PLC (BCS)
NYSE: BCS · Real-Time Price · USD
15.64
+0.41 (2.69%)
At close: Apr 23, 2025, 4:00 PM
15.50
-0.14 (-0.90%)
Pre-market: Apr 24, 2025, 4:41 AM EDT
Barclays Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 15.66 | 15.89 | 15.55 | 15.64 | 15.64 | 2.69% | 16,071,651 |
Apr 22, 2025 | 15.02 | 15.29 | 14.96 | 15.23 | 15.23 | 5.03% | 19,996,716 |
Apr 21, 2025 | 14.72 | 14.73 | 14.32 | 14.50 | 14.50 | -1.49% | 8,142,591 |
Apr 17, 2025 | 14.68 | 14.91 | 14.63 | 14.72 | 14.72 | 1.10% | 17,624,103 |
Apr 16, 2025 | 14.69 | 14.85 | 14.44 | 14.56 | 14.56 | -1.02% | 20,201,706 |
Apr 15, 2025 | 14.70 | 14.94 | 14.67 | 14.71 | 14.71 | 3.08% | 18,617,592 |
Apr 14, 2025 | 14.37 | 14.51 | 14.16 | 14.27 | 14.27 | 2.37% | 11,882,277 |
Apr 11, 2025 | 13.54 | 14.01 | 13.42 | 13.94 | 13.94 | 2.80% | 17,124,148 |
Apr 10, 2025 | 13.89 | 13.90 | 13.22 | 13.56 | 13.56 | -2.87% | 16,888,025 |
Apr 9, 2025 | 12.61 | 14.18 | 12.33 | 13.96 | 13.96 | 10.01% | 20,451,756 |
Apr 8, 2025 | 13.39 | 13.48 | 12.51 | 12.69 | 12.69 | -0.70% | 17,669,871 |
Apr 7, 2025 | 12.18 | 13.34 | 12.14 | 12.78 | 12.78 | -2.96% | 19,869,816 |
Apr 4, 2025 | 13.03 | 13.35 | 12.71 | 13.17 | 13.17 | -7.97% | 21,119,557 |
Apr 3, 2025 | 14.48 | 14.64 | 14.28 | 14.31 | 14.31 | -9.09% | 25,562,225 |
Apr 2, 2025 | 15.25 | 15.76 | 15.25 | 15.74 | 15.74 | 2.21% | 20,434,942 |
Apr 1, 2025 | 15.49 | 15.52 | 15.26 | 15.40 | 15.40 | 0.26% | 17,216,483 |
Mar 31, 2025 | 15.05 | 15.40 | 14.98 | 15.36 | 15.36 | -0.19% | 17,801,147 |
Mar 28, 2025 | 15.61 | 15.67 | 15.34 | 15.39 | 15.39 | -3.09% | 14,271,407 |
Mar 27, 2025 | 15.86 | 15.99 | 15.76 | 15.88 | 15.88 | -1.12% | 11,370,654 |
Mar 26, 2025 | 16.18 | 16.34 | 16.01 | 16.06 | 16.06 | -1.17% | 10,841,896 |
Mar 25, 2025 | 16.19 | 16.29 | 16.13 | 16.25 | 16.25 | 1.63% | 16,347,734 |
Mar 24, 2025 | 15.94 | 16.09 | 15.92 | 15.99 | 15.99 | 1.52% | 12,584,271 |
Mar 21, 2025 | 15.51 | 15.80 | 15.42 | 15.75 | 15.75 | -1.38% | 14,020,663 |
Mar 20, 2025 | 15.79 | 16.03 | 15.78 | 15.97 | 15.97 | -1.18% | 16,939,897 |
Mar 19, 2025 | 15.96 | 16.28 | 15.91 | 16.16 | 16.16 | 0.62% | 14,276,990 |
Mar 18, 2025 | 15.97 | 16.16 | 15.86 | 16.06 | 16.06 | 2.88% | 15,696,026 |
Mar 17, 2025 | 15.45 | 15.70 | 15.45 | 15.61 | 15.61 | -0.70% | 10,570,947 |
Mar 14, 2025 | 15.32 | 15.73 | 15.25 | 15.72 | 15.72 | 4.59% | 19,456,733 |
Mar 13, 2025 | 15.35 | 15.41 | 15.03 | 15.03 | 15.03 | -3.41% | 11,533,207 |
Mar 12, 2025 | 15.42 | 15.60 | 15.23 | 15.56 | 15.56 | 3.05% | 15,379,761 |
Mar 11, 2025 | 14.66 | 15.21 | 14.58 | 15.10 | 15.10 | 2.10% | 18,782,872 |
Mar 10, 2025 | 15.01 | 15.12 | 14.51 | 14.79 | 14.79 | -7.21% | 19,958,694 |
Mar 7, 2025 | 15.87 | 16.02 | 15.59 | 15.94 | 15.94 | -0.50% | 18,084,675 |
Mar 6, 2025 | 16.20 | 16.33 | 15.90 | 16.02 | 16.02 | -1.35% | 19,088,715 |
Mar 5, 2025 | 15.85 | 16.27 | 15.75 | 16.24 | 16.24 | 3.37% | 20,728,864 |
Mar 4, 2025 | 15.39 | 16.08 | 14.98 | 15.71 | 15.71 | -0.76% | 38,367,731 |
Mar 3, 2025 | 16.00 | 16.23 | 15.68 | 15.83 | 15.83 | -0.06% | 34,899,710 |
Feb 28, 2025 | 15.62 | 15.95 | 15.51 | 15.84 | 15.84 | 0.96% | 100,072,756 |
Feb 27, 2025 | 15.56 | 16.02 | 15.49 | 15.69 | 15.42 | -0.57% | 54,890,240 |
Feb 26, 2025 | 15.50 | 15.92 | 15.48 | 15.78 | 15.51 | 2.14% | 38,510,823 |
Feb 25, 2025 | 15.47 | 15.52 | 15.03 | 15.45 | 15.19 | 2.25% | 64,545,107 |
Feb 24, 2025 | 15.27 | 15.29 | 14.90 | 15.11 | 14.85 | -0.46% | 34,099,721 |
Feb 21, 2025 | 15.48 | 15.51 | 15.13 | 15.18 | 14.92 | 0.07% | 18,200,135 |
Feb 20, 2025 | 15.38 | 15.43 | 15.07 | 15.17 | 14.91 | -1.30% | 11,589,037 |
Feb 19, 2025 | 15.39 | 15.48 | 15.33 | 15.37 | 15.11 | -1.79% | 11,465,663 |
Feb 18, 2025 | 15.45 | 15.65 | 15.38 | 15.65 | 15.38 | 5.17% | 17,133,261 |
Feb 14, 2025 | 14.78 | 14.90 | 14.75 | 14.88 | 14.63 | 2.34% | 18,505,486 |
Feb 13, 2025 | 14.62 | 14.73 | 14.47 | 14.54 | 14.29 | -5.52% | 23,013,072 |
Feb 12, 2025 | 15.43 | 15.43 | 15.24 | 15.39 | 15.13 | 1.05% | 23,267,922 |
Feb 11, 2025 | 15.12 | 15.27 | 15.06 | 15.23 | 14.97 | 1.67% | 12,837,833 |