Barclays PLC ADR (BCS) Historical Stock Data
16.06 ↓0.07 (-0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCS is up 0.75% a day on average. There have been 19 days where Barclays PLC ADR closed green and 11 days where BCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 15.59 | 16.06 | ↑$0.47 (3.01%) | 15.52 | 16.12 | 18.13M |
| 2025-04-29 | 16.07 | 16.13 | ↑$0.06 (0.37%) | 15.94 | 16.18 | 14.19M |
| 2025-04-28 | 16.00 | 15.97 | ↓$0.03 (-0.19%) | 15.83 | 16.08 | 9.37M |
| 2025-04-25 | 15.57 | 15.82 | ↑$0.25 (1.61%) | 15.56 | 15.82 | 10.86M |
| 2025-04-24 | 15.46 | 15.63 | ↑$0.17 (1.10%) | 15.42 | 15.70 | 13.49M |
| 2025-04-23 | 15.66 | 15.64 | ↓$0.02 (-0.13%) | 15.55 | 15.89 | 16.07M |
| 2025-04-22 | 15.02 | 15.23 | ↑$0.21 (1.40%) | 14.96 | 15.28 | 19.98M |
| 2025-04-21 | 14.72 | 14.50 | ↓$0.22 (-1.49%) | 14.33 | 14.73 | 8.14M |
| 2025-04-17 | 14.68 | 14.72 | ↑$0.04 (0.27%) | 14.63 | 14.91 | 17.62M |
| 2025-04-16 | 14.69 | 14.56 | ↓$0.13 (-0.88%) | 14.44 | 14.85 | 20.20M |
| 2025-04-15 | 14.70 | 14.71 | ↑$0.01 (0.07%) | 14.67 | 14.94 | 18.62M |
| 2025-04-14 | 14.37 | 14.27 | ↓$0.10 (-0.70%) | 14.16 | 14.51 | 11.88M |
| 2025-04-11 | 13.54 | 13.94 | ↑$0.40 (2.95%) | 13.42 | 14.01 | 17.12M |
| 2025-04-10 | 13.89 | 13.56 | ↓$0.33 (-2.38%) | 13.22 | 13.90 | 16.89M |
| 2025-04-09 | 12.61 | 13.96 | ↑$1.35 (10.71%) | 12.33 | 14.18 | 20.45M |
| 2025-04-08 | 13.39 | 12.69 | ↓$0.70 (-5.23%) | 12.51 | 13.48 | 17.67M |
| 2025-04-07 | 12.18 | 12.78 | ↑$0.60 (4.93%) | 12.14 | 13.34 | 19.87M |
| 2025-04-04 | 13.03 | 13.17 | ↑$0.14 (1.07%) | 12.71 | 13.35 | 21.12M |
| 2025-04-03 | 14.48 | 14.31 | ↓$0.17 (-1.17%) | 14.28 | 14.64 | 25.56M |
| 2025-04-02 | 15.25 | 15.74 | ↑$0.49 (3.21%) | 15.25 | 15.76 | 20.43M |
| 2025-04-01 | 15.49 | 15.40 | ↓$0.09 (-0.58%) | 15.26 | 15.52 | 17.22M |
| 2025-03-31 | 15.05 | 15.36 | ↑$0.31 (2.06%) | 14.98 | 15.40 | 17.80M |
| 2025-03-28 | 15.61 | 15.39 | ↓$0.22 (-1.41%) | 15.34 | 15.67 | 14.27M |
| 2025-03-27 | 15.86 | 15.88 | ↑$0.02 (0.13%) | 15.76 | 15.99 | 11.37M |
| 2025-03-26 | 16.18 | 16.06 | ↓$0.12 (-0.74%) | 16.01 | 16.34 | 10.84M |
| 2025-03-25 | 16.19 | 16.25 | ↑$0.06 (0.37%) | 16.13 | 16.29 | 16.34M |
| 2025-03-24 | 15.94 | 15.99 | ↑$0.05 (0.31%) | 15.92 | 16.09 | 12.58M |
| 2025-03-21 | 15.51 | 15.75 | ↑$0.24 (1.55%) | 15.42 | 15.80 | 14.02M |
| 2025-03-20 | 15.79 | 15.97 | ↑$0.18 (1.14%) | 15.78 | 16.03 | 16.94M |
| 2025-03-19 | 15.96 | 16.16 | ↑$0.20 (1.25%) | 15.91 | 16.28 | 14.28M |
Create an account or log in to view more rows.
$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
$BCS so tired of this pos let's fly already
$BCS Shorts talk the talk but cant walk the walk
$BCS let’s go!! Squeeze time