Barclays (BCLYF)
OTC: BCLYF
· Real-Time Price · USD
4.97
0.07 (1.43%)
At close: Aug 19, 2025, 3:29 PM
4.90
-1.51%
After-hours: Aug 18, 2025, 03:45 PM EDT
BCLYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 19,300 |
| 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 |
| Aug 7, 2025 | 4.95 | 5.00 | 4.61 | 4.61 | 4.61 | -2.95% | 10,300 |
| Aug 6, 2025 | 4.47 | 4.86 | 4.47 | 4.75 | 4.70 | -1.86% | 19,233 |
| Aug 5, 2025 | 4.85 | 4.89 | 4.72 | 4.84 | 4.79 | -0.21% | 30,000 |
| Aug 4, 2025 | 4.88 | 4.88 | 4.76 | 4.85 | 4.80 | 1.89% | 22,400 |
| Aug 1, 2025 | 4.95 | 4.95 | 4.61 | 4.76 | 4.72 | -3.25% | 24,114 |
| Jul 31, 2025 | 4.93 | 5.00 | 4.90 | 4.92 | 4.87 | 0.41% | 18,600 |
| Jul 30, 2025 | 4.97 | 4.97 | 4.90 | 4.90 | 4.86 | -1.41% | 8,700 |
| Jul 29, 2025 | 4.93 | 5.13 | 4.86 | 4.97 | 4.93 | 2.47% | 187,700 |
| Jul 28, 2025 | 4.89 | 5.05 | 4.65 | 4.85 | 4.81 | 0.00% | 18,500 |
| Jul 25, 2025 | 4.81 | 4.88 | 4.75 | 4.85 | 4.81 | 1.46% | 22,800 |
| Jul 24, 2025 | 4.88 | 5.04 | 4.75 | 4.78 | 4.74 | 0.63% | 107,700 |
| Jul 23, 2025 | 4.75 | 4.78 | 4.50 | 4.75 | 4.71 | 0.64% | 13,100 |
| Jul 22, 2025 | 4.71 | 4.84 | 4.60 | 4.72 | 4.68 | -1.05% | 8,200 |