Barclays (BCLYF)
OTC: BCLYF
· Real-Time Price · USD
4.96
-0.08 (-1.59%)
At close: Sep 05, 2025, 2:48 PM
5.04
1.51%
After-hours: Sep 03, 2025, 08:00 PM EDT
BCLYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 5.15 | 5.15 | 4.96 | 5.01 | 5.01 | -1.18% | 35,810 |
| Aug 27, 2025 | 4.90 | 5.07 | 4.90 | 5.07 | 5.07 | 2.42% | 29,800 |
| Aug 26, 2025 | 4.95 | 4.95 | 4.91 | 4.95 | 4.95 | -0.80% | 27,200 |
| Aug 25, 2025 | 5.43 | 5.43 | 4.99 | 4.99 | 4.99 | 0.40% | 1,500 |
| Aug 22, 2025 | 4.99 | 5.10 | 4.84 | 4.97 | 4.97 | 0.40% | 39,716 |
| Aug 21, 2025 | 4.99 | 4.99 | 4.91 | 4.95 | 4.95 | -0.80% | 12,000 |
| Aug 20, 2025 | 4.99 | 4.99 | 4.95 | 4.99 | 4.99 | 0.40% | 7,500 |
| Aug 19, 2025 | 4.97 | 5.01 | 4.97 | 4.97 | 4.97 | 1.43% | 109,937 |
| Aug 18, 2025 | 4.95 | 4.99 | 4.90 | 4.90 | 4.90 | -2.78% | 10,630 |
| Aug 15, 2025 | 5.03 | 5.09 | 5.00 | 5.04 | 5.04 | -1.56% | 19,302 |
| Aug 14, 2025 | 5.06 | 5.12 | 4.88 | 5.12 | 5.12 | 2.81% | 9,000 |
| Aug 13, 2025 | 5.00 | 5.10 | 4.97 | 4.98 | 4.98 | -0.99% | 17,000 |
| Aug 12, 2025 | 5.01 | 5.05 | 4.96 | 5.03 | 5.03 | 8.41% | 25,700 |
| Aug 11, 2025 | 4.96 | 5.10 | 4.64 | 4.64 | 4.64 | 3.11% | 35,332 |
| Aug 8, 2025 | 4.79 | 4.80 | 4.50 | 4.50 | 4.50 | -2.39% | 48,700 |