Barclays (BCS)
NYSE: BCS
· Real-Time Price · USD
19.71
-0.40 (-1.99%)
At close: Sep 05, 2025, 3:59 PM
19.79
0.38%
After-hours: Sep 05, 2025, 06:57 PM EDT
BCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.08 | 20.13 | 19.62 | 19.71 | 19.71 | -1.99% | 11,227,615 |
| 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 |
| Aug 28, 2025 | 19.99 | 20.13 | 19.95 | 20.03 | 20.03 | -0.50% | 8,176,548 |
| Aug 27, 2025 | 19.96 | 20.19 | 19.95 | 20.13 | 20.13 | -1.32% | 8,558,800 |
| Aug 26, 2025 | 20.17 | 20.43 | 20.10 | 20.40 | 20.40 | 0.00% | 7,264,500 |
| Aug 25, 2025 | 20.40 | 20.56 | 20.38 | 20.40 | 20.40 | -0.34% | 7,094,815 |
| Aug 22, 2025 | 20.30 | 20.58 | 20.29 | 20.47 | 20.47 | 1.24% | 8,055,100 |
| Aug 21, 2025 | 20.11 | 20.25 | 20.07 | 20.22 | 20.22 | -0.20% | 8,462,736 |
| Aug 20, 2025 | 20.18 | 20.29 | 19.95 | 20.26 | 20.26 | 0.70% | 10,693,702 |
| Aug 19, 2025 | 20.35 | 20.38 | 20.08 | 20.12 | 20.12 | -0.84% | 10,530,444 |
| Aug 18, 2025 | 20.18 | 20.30 | 20.14 | 20.29 | 20.29 | 0.10% | 8,177,166 |
| Aug 15, 2025 | 20.50 | 20.52 | 20.17 | 20.27 | 20.27 | -1.36% | 12,672,932 |
| Aug 14, 2025 | 20.30 | 20.56 | 20.30 | 20.55 | 20.55 | 0.49% | 8,518,944 |
| 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 |