Barclays (BCS)
NYSE: BCS
· Real-Time Price · USD
20.59
0.28 (1.38%)
At close: Sep 26, 2025, 3:59 PM
20.69
0.49%
After-hours: Sep 26, 2025, 07:29 PM EDT
BCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.63 | 20.69 | 20.52 | 20.60 | 20.60 | 1.43% | 5,530,486 |
| Sep 25, 2025 | 20.33 | 20.38 | 20.17 | 20.31 | 20.31 | -1.98% | 7,174,609 |
| Sep 24, 2025 | 20.84 | 20.95 | 20.68 | 20.72 | 20.72 | -1.19% | 8,844,397 |
| Sep 23, 2025 | 21.05 | 21.22 | 20.93 | 20.97 | 20.97 | 0.19% | 7,481,433 |
| Sep 22, 2025 | 20.89 | 20.97 | 20.78 | 20.93 | 20.93 | 1.01% | 6,363,321 |
| Sep 19, 2025 | 20.85 | 20.94 | 20.72 | 20.72 | 20.72 | -1.38% | 6,884,195 |
| Sep 18, 2025 | 20.76 | 21.06 | 20.71 | 21.01 | 21.01 | 1.16% | 10,687,440 |
| Sep 17, 2025 | 20.73 | 20.94 | 20.59 | 20.77 | 20.77 | 0.68% | 7,211,253 |
| Sep 16, 2025 | 20.80 | 20.82 | 20.54 | 20.63 | 20.63 | -2.00% | 7,290,327 |
| Sep 15, 2025 | 21.10 | 21.13 | 20.98 | 21.05 | 21.05 | 1.59% | 7,147,130 |
| Sep 12, 2025 | 20.69 | 20.82 | 20.69 | 20.72 | 20.72 | -0.34% | 6,550,191 |
| Sep 11, 2025 | 20.58 | 20.81 | 20.57 | 20.79 | 20.79 | 1.46% | 8,923,720 |
| Sep 10, 2025 | 20.42 | 20.55 | 20.40 | 20.49 | 20.49 | 0.89% | 6,825,200 |
| Sep 9, 2025 | 20.00 | 20.39 | 19.97 | 20.31 | 20.31 | 1.86% | 11,430,500 |
| Sep 8, 2025 | 19.90 | 19.99 | 19.70 | 19.94 | 19.94 | 1.17% | 9,129,710 |
| Sep 5, 2025 | 20.08 | 20.13 | 19.62 | 19.71 | 19.71 | -1.99% | 11,238,565 |
| Sep 4, 2025 | 19.88 | 20.12 | 19.86 | 20.11 | 20.11 | 2.18% | 11,460,023 |
| Sep 3, 2025 | 19.52 | 19.70 | 19.49 | 19.68 | 19.68 | 0.61% | 8,693,406 |
| Sep 2, 2025 | 19.35 | 19.59 | 19.29 | 19.56 | 19.56 | -0.36% | 9,791,263 |
| Aug 29, 2025 | 19.37 | 19.73 | 19.37 | 19.63 | 19.63 | -2.00% | 8,560,600 |