Barclays (BCS)
NYSE: BCS
· Real-Time Price · USD
20.29
-0.26 (-1.27%)
At close: Aug 15, 2025, 12:46 PM
BCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.30 | 20.56 | 20.30 | 20.55 | 20.55 | 0.49% | 8,518,790 |
| Aug 13, 2025 | 20.52 | 20.52 | 20.24 | 20.45 | 20.45 | 0.20% | 11,235,047 |
| Aug 12, 2025 | 20.26 | 20.43 | 20.23 | 20.41 | 20.41 | 1.80% | 10,968,792 |
| Aug 11, 2025 | 19.91 | 20.08 | 19.89 | 20.05 | 20.05 | 0.55% | 9,418,918 |
| Aug 8, 2025 | 19.77 | 20.02 | 19.66 | 19.94 | 19.94 | 0.96% | 13,365,227 |
| Aug 7, 2025 | 19.77 | 19.80 | 19.57 | 19.75 | 19.59 | 0.97% | 17,711,753 |
| Aug 6, 2025 | 19.45 | 19.61 | 19.40 | 19.56 | 19.41 | 0.88% | 13,475,600 |
| Aug 5, 2025 | 19.49 | 19.52 | 19.15 | 19.39 | 19.24 | 0.36% | 15,353,126 |
| Aug 4, 2025 | 19.43 | 19.43 | 19.22 | 19.32 | 19.17 | 1.15% | 15,013,336 |
| Aug 1, 2025 | 19.13 | 19.24 | 18.79 | 19.10 | 18.95 | -2.65% | 16,531,214 |
| Jul 31, 2025 | 19.82 | 19.88 | 19.56 | 19.62 | 19.47 | -1.21% | 17,397,617 |
| Jul 30, 2025 | 19.96 | 20.07 | 19.74 | 19.86 | 19.70 | -0.95% | 12,818,633 |
| Jul 29, 2025 | 19.82 | 20.07 | 19.73 | 20.05 | 19.89 | 3.30% | 22,739,144 |
| Jul 28, 2025 | 19.62 | 19.65 | 19.30 | 19.41 | 19.26 | -1.07% | 28,083,862 |
| Jul 25, 2025 | 19.53 | 19.63 | 19.40 | 19.62 | 19.47 | 1.13% | 16,139,153 |
| Jul 24, 2025 | 19.57 | 19.66 | 19.39 | 19.40 | 19.25 | -0.31% | 20,716,621 |
| Jul 23, 2025 | 19.07 | 19.48 | 19.07 | 19.46 | 19.31 | 2.75% | 22,996,700 |
| Jul 22, 2025 | 18.91 | 19.02 | 18.68 | 18.94 | 18.79 | -0.47% | 19,132,029 |
| Jul 21, 2025 | 18.96 | 19.23 | 18.89 | 19.03 | 18.88 | 0.79% | 16,583,178 |
| Jul 18, 2025 | 18.85 | 19.02 | 18.79 | 18.88 | 18.73 | -0.68% | 23,649,191 |