Barclays PLC ADR (BCS) Historical Stock Data
23.22 ↓0.18 (-0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCS is up 0.08% a day on average. There have been 18 days where Barclays PLC ADR closed green and 12 days where BCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 23.50 | 23.22 | ↓$0.28 (-1.19%) | 23.16 | 23.50 | 3.87M |
| 2025-12-04 | 23.34 | 23.40 | ↑$0.06 (0.26%) | 23.33 | 23.57 | 5.38M |
| 2025-12-03 | 22.98 | 23.26 | ↑$0.28 (1.22%) | 22.95 | 23.30 | 5.42M |
| 2025-12-02 | 23.01 | 23.09 | ↑$0.08 (0.35%) | 22.96 | 23.18 | 5.22M |
| 2025-12-01 | 22.78 | 22.75 | ↓$0.03 (-0.13%) | 22.72 | 22.85 | 4.43M |
| 2025-11-28 | 22.84 | 22.79 | ↓$0.05 (-0.22%) | 22.76 | 22.91 | 3.83M |
| 2025-11-26 | 22.40 | 22.38 | ↓$0.02 (-0.09%) | 22.29 | 22.54 | 5.75M |
| 2025-11-25 | 21.59 | 21.69 | ↑$0.10 (0.46%) | 21.46 | 21.74 | 4.35M |
| 2025-11-24 | 21.00 | 21.12 | ↑$0.12 (0.57%) | 20.96 | 21.17 | 4.69M |
| 2025-11-21 | 20.73 | 20.84 | ↑$0.11 (0.53%) | 20.48 | 20.84 | 7.10M |
| 2025-11-20 | 21.16 | 20.53 | ↓$0.63 (-2.98%) | 20.50 | 21.22 | 6.28M |
| 2025-11-19 | 20.99 | 21.12 | ↑$0.13 (0.62%) | 20.95 | 21.24 | 6.14M |
| 2025-11-18 | 20.83 | 21.09 | ↑$0.26 (1.25%) | 20.81 | 21.29 | 7.13M |
| 2025-11-17 | 21.70 | 21.16 | ↓$0.54 (-2.49%) | 21.09 | 21.74 | 9.17M |
| 2025-11-14 | 21.79 | 21.70 | ↓$0.09 (-0.41%) | 21.66 | 21.90 | 4.93M |
| 2025-11-13 | 22.58 | 22.25 | ↓$0.33 (-1.46%) | 22.22 | 22.64 | 5.24M |
| 2025-11-12 | 22.40 | 22.51 | ↑$0.11 (0.49%) | 22.38 | 22.59 | 5.17M |
| 2025-11-11 | 22.37 | 22.18 | ↓$0.19 (-0.85%) | 22.15 | 22.41 | 4.48M |
| 2025-11-10 | 22.00 | 22.21 | ↑$0.21 (0.95%) | 21.90 | 22.28 | 5.74M |
| 2025-11-07 | 21.42 | 21.75 | ↑$0.33 (1.54%) | 21.27 | 21.75 | 5.49M |
| 2025-11-06 | 21.60 | 21.59 | ↓$0.01 (-0.05%) | 21.42 | 21.68 | 4.84M |
| 2025-11-05 | 21.18 | 21.26 | ↑$0.08 (0.38%) | 21.10 | 21.40 | 6.41M |
| 2025-11-04 | 20.98 | 21.11 | ↑$0.13 (0.62%) | 20.94 | 21.33 | 4.31M |
| 2025-11-03 | 21.40 | 21.51 | ↑$0.11 (0.51%) | 21.31 | 21.52 | 5.29M |
| 2025-10-31 | 21.31 | 21.49 | ↑$0.18 (0.84%) | 21.27 | 21.55 | 5.69M |
| 2025-10-30 | 21.38 | 21.34 | ↓$0.04 (-0.19%) | 21.32 | 21.52 | 4.80M |
| 2025-10-29 | 21.55 | 21.36 | ↓$0.19 (-0.88%) | 21.24 | 21.62 | 6.22M |
| 2025-10-28 | 21.29 | 21.57 | ↑$0.28 (1.32%) | 21.25 | 21.59 | 7.77M |
| 2025-10-27 | 21.14 | 21.27 | ↑$0.13 (0.61%) | 21.08 | 21.31 | 6.08M |
| 2025-10-24 | 20.52 | 20.68 | ↑$0.16 (0.78%) | 20.52 | 20.79 | 6.81M |
Create an account or log in to view more rows.
$BCS bag holders for life club
$BCS going green
$BCS glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$BCS nearing a decent swing entry point
$BCS Markets about as efficient as a retirement home
$BCS back to business
$BCS bought more
$BCS There is nothing wrong with a decent pullback
$BCS Same thing
different day
$BCS low volume
expect flat or negative close