Barclays PLC ADR (BCS) Historical Stock Data
13.94 ↑0.38 (2.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCS is up 0.85% a day on average. There have been 20 days where Barclays PLC ADR closed green and 10 days where BCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-18 | 15.97 | 16.06 | ↑$0.09 (0.56%) | 15.86 | 16.16 | 15.70M |
| 2025-03-17 | 15.45 | 15.61 | ↑$0.16 (1.04%) | 15.45 | 15.70 | 10.57M |
| 2025-03-14 | 15.32 | 15.72 | ↑$0.40 (2.61%) | 15.25 | 15.73 | 19.46M |
| 2025-03-13 | 15.35 | 15.03 | ↓$0.32 (-2.08%) | 15.03 | 15.41 | 11.53M |
| 2025-03-12 | 15.42 | 15.56 | ↑$0.14 (0.91%) | 15.23 | 15.60 | 15.38M |
| 2025-03-11 | 14.66 | 15.10 | ↑$0.44 (3.00%) | 14.58 | 15.21 | 18.78M |
| 2025-03-10 | 15.01 | 14.79 | ↓$0.22 (-1.47%) | 14.51 | 15.12 | 20.10M |
| 2025-03-07 | 15.87 | 15.94 | ↑$0.07 (0.44%) | 15.59 | 16.02 | 18.08M |
| 2025-03-06 | 16.20 | 16.02 | ↓$0.18 (-1.11%) | 15.90 | 16.33 | 19.08M |
| 2025-03-05 | 15.85 | 16.24 | ↑$0.39 (2.46%) | 15.75 | 16.27 | 20.73M |
| 2025-03-04 | 15.39 | 15.71 | ↑$0.32 (2.08%) | 14.98 | 16.08 | 38.37M |
| 2025-03-03 | 16.00 | 15.83 | ↓$0.17 (-1.06%) | 15.68 | 16.23 | 34.90M |
Create an account or log in to view more rows.
$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
$BCS oh my!
$BCS my put options are fine