Barclays PLC ADR (BCS) Historical Stock Data
25.74 ↑0.11 (0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCS is down -0.06% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 25.68 | 25.74 | ↑$0.06 (0.23%) | 25.60 | 25.76 | 2.59M |
| 2025-12-24 | 25.50 | 25.63 | ↑$0.13 (0.51%) | 25.45 | 25.67 | 1.94M |
| 2025-12-23 | 25.34 | 25.48 | ↑$0.14 (0.55%) | 25.34 | 25.57 | 4.25M |
| 2025-12-22 | 25.11 | 25.33 | ↑$0.22 (0.90%) | 25.09 | 25.35 | 5.48M |
| 2025-12-19 | 25.06 | 25.14 | ↑$0.08 (0.32%) | 25.03 | 25.26 | 5.55M |
| 2025-12-18 | 24.71 | 24.79 | ↑$0.08 (0.32%) | 24.65 | 24.91 | 5.47M |
| 2025-12-17 | 24.71 | 24.37 | ↓$0.34 (-1.38%) | 24.36 | 24.83 | 7.01M |
| 2025-12-16 | 24.18 | 24.26 | ↑$0.08 (0.33%) | 24.14 | 24.35 | 5.27M |
| 2025-12-15 | 24.41 | 24.34 | ↓$0.07 (-0.29%) | 24.26 | 24.51 | 4.97M |
| 2025-12-12 | 24.11 | 23.84 | ↓$0.27 (-1.12%) | 23.76 | 24.16 | 4.15M |
| 2025-12-11 | 23.95 | 24.19 | ↑$0.24 (1.00%) | 23.93 | 24.22 | 6.20M |
| 2025-12-10 | 23.46 | 23.82 | ↑$0.36 (1.53%) | 23.46 | 23.89 | 5.42M |
| 2025-12-09 | 23.35 | 23.14 | ↓$0.21 (-0.90%) | 23.08 | 23.49 | 4.47M |
| 2025-12-08 | 23.25 | 23.26 | ↑$0.01 (0.04%) | 23.15 | 23.30 | 4.92M |
| 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 |
Create an account or log in to view more rows.
$BCS BOUGHT TODAY!
$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