Barclays (BCLYF)
OTC: BCLYF
· Real-Time Price · USD
5.12
0.04 (0.69%)
At close: Sep 26, 2025, 3:51 PM
5.09
-0.49%
After-hours: Sep 24, 2025, 08:00 PM EDT
BCLYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.12 | 5.18 | 5.01 | 5.01 | 5.18 | -1.57% | 25,060 |
| Sep 25, 2025 | 5.11 | 5.11 | 5.09 | 5.09 | 5.09 | -1.36% | 3,400 |
| Sep 24, 2025 | 5.11 | 5.16 | 4.98 | 5.16 | 5.16 | 0.00% | 24,425 |
| Sep 23, 2025 | 5.25 | 5.25 | 5.11 | 5.16 | 5.16 | 0.58% | 17,700 |
| Sep 22, 2025 | 5.08 | 5.13 | 5.06 | 5.13 | 5.13 | 0.20% | 14,600 |
| Sep 19, 2025 | 4.97 | 5.17 | 4.97 | 5.12 | 5.12 | 0.39% | 39,500 |
| Sep 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.54% | 16,349 |
| Sep 17, 2025 | 5.11 | 5.18 | 4.90 | 5.18 | 5.18 | 0.97% | 91,230 |
| Sep 16, 2025 | 5.11 | 5.13 | 5.11 | 5.13 | 5.13 | -0.19% | 4,500 |
| Sep 15, 2025 | 5.14 | 5.14 | 5.00 | 5.14 | 5.14 | 1.58% | 16,739 |
| Sep 12, 2025 | 5.11 | 5.11 | 5.06 | 5.06 | 5.06 | 0.00% | 5,610 |
| Sep 11, 2025 | 5.11 | 5.17 | 5.01 | 5.06 | 5.06 | -0.39% | 179,140 |
| Sep 10, 2025 | 4.91 | 5.20 | 4.91 | 5.08 | 5.08 | 3.46% | 15,402 |
| Sep 9, 2025 | 4.80 | 5.07 | 4.80 | 4.91 | 4.91 | -1.01% | 31,000 |
| Sep 8, 2025 | 4.96 | 4.96 | 4.83 | 4.96 | 4.96 | -0.20% | 8,000 |
| Sep 5, 2025 | 4.98 | 4.98 | 4.87 | 4.97 | 4.97 | -1.39% | 22,525 |
| Sep 4, 2025 | 4.95 | 5.04 | 4.81 | 5.04 | 5.04 | 3.49% | 17,100 |
| Sep 3, 2025 | 4.81 | 4.87 | 4.76 | 4.87 | 4.87 | 1.04% | 16,143 |
| Sep 2, 2025 | 4.82 | 4.85 | 4.82 | 4.82 | 4.82 | 0.00% | 19,220 |
| Aug 29, 2025 | 4.99 | 4.99 | 4.82 | 4.82 | 4.82 | -3.79% | 31,844 |