Barclays PLC (BCS)
NYSE: BCS · Real-Time Price · USD
15.39
-0.49 (-3.09%)
At close: Mar 28, 2025, 4:00 PM
15.43
+0.04 (0.23%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.61 | 15.67 | 15.34 | 15.39 | 15.39 | -3.09% | 14,270,483 |
| 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 |
| Feb 10, 2025 | 15.18 | 15.19 | 14.93 | 14.98 | 14.73 | -0.60% | 12,417,139 |
| Feb 7, 2025 | 15.18 | 15.27 | 15.04 | 15.07 | 14.81 | -1.31% | 11,340,907 |
| Feb 6, 2025 | 15.14 | 15.32 | 15.12 | 15.27 | 15.01 | 2.76% | 14,285,595 |
| Feb 5, 2025 | 14.72 | 14.88 | 14.66 | 14.86 | 14.61 | 1.43% | 9,532,088 |
| Feb 4, 2025 | 14.58 | 14.75 | 14.55 | 14.65 | 14.40 | 1.81% | 14,292,138 |
| Feb 3, 2025 | 14.31 | 14.54 | 14.22 | 14.39 | 14.15 | -1.98% | 19,132,811 |
| Jan 31, 2025 | 14.76 | 14.86 | 14.64 | 14.68 | 14.43 | -0.81% | 15,276,345 |
| Jan 30, 2025 | 14.81 | 14.90 | 14.66 | 14.80 | 14.55 | 0.89% | 17,162,980 |
| Jan 29, 2025 | 14.66 | 14.89 | 14.58 | 14.67 | 14.42 | 0.55% | 15,227,817 |
| Jan 28, 2025 | 14.41 | 14.60 | 14.38 | 14.59 | 14.34 | 0.90% | 13,367,538 |
| Jan 27, 2025 | 14.59 | 14.64 | 14.33 | 14.46 | 14.21 | -1.09% | 13,653,209 |
| Jan 24, 2025 | 14.66 | 14.77 | 14.60 | 14.62 | 14.37 | -0.95% | 12,572,161 |
| Jan 23, 2025 | 14.71 | 14.87 | 14.68 | 14.76 | 14.51 | 1.93% | 18,055,632 |
| Jan 22, 2025 | 14.60 | 14.65 | 14.45 | 14.48 | 14.23 | -2.82% | 16,738,176 |
| Jan 21, 2025 | 14.53 | 14.92 | 14.47 | 14.90 | 14.65 | 4.49% | 18,347,015 |
| Jan 17, 2025 | 14.16 | 14.29 | 14.13 | 14.26 | 14.02 | 1.93% | 20,320,204 |
| Jan 16, 2025 | 13.87 | 14.02 | 13.86 | 13.99 | 13.75 | -0.36% | 24,297,156 |