Barclays (BCLYF)
OTC: BCLYF
· Real-Time Price · USD
5.08
0.04 (0.79%)
At close: Oct 03, 2025, 2:22 PM
5.04
-0.79%
After-hours: Oct 01, 2025, 08:00 PM EDT
BCLYF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 5.39 | 5.39 | 5.08 | 5.08 | 5.08 | 0.79% | 9,472 |
Oct 2, 2025 | 5.09 | 5.09 | 5.04 | 5.04 | 5.04 | -0.98% | 9,500 |
Oct 1, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.00% | 36,118 |
Sep 30, 2025 | 5.09 | 5.25 | 5.08 | 5.09 | 5.09 | 0.79% | 291,700 |
Sep 29, 2025 | 5.12 | 5.13 | 4.98 | 5.05 | 5.05 | 0.80% | 97,810 |
Sep 26, 2025 | 5.12 | 5.18 | 5.01 | 5.01 | 5.01 | -1.57% | 25,100 |
Sep 25, 2025 | 5.11 | 5.11 | 5.09 | 5.09 | 5.09 | -1.36% | 3,400 |
Sep 24, 2025 | 5.11 | 5.16 | 4.98 | 5.16 | 5.16 | 0.00% | 24,425 |
Sep 23, 2025 | 5.25 | 5.25 | 5.11 | 5.16 | 5.16 | 0.58% | 17,700 |
Sep 22, 2025 | 5.08 | 5.13 | 5.06 | 5.13 | 5.13 | 0.20% | 14,600 |
Sep 19, 2025 | 4.97 | 5.17 | 4.97 | 5.12 | 5.12 | 0.39% | 39,500 |
Sep 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.54% | 16,349 |
Sep 17, 2025 | 5.11 | 5.18 | 4.90 | 5.18 | 5.18 | 0.97% | 91,230 |
Sep 16, 2025 | 5.11 | 5.13 | 5.11 | 5.13 | 5.13 | -0.19% | 4,500 |
Sep 15, 2025 | 5.14 | 5.14 | 5.00 | 5.14 | 5.14 | 1.58% | 16,739 |
Sep 12, 2025 | 5.11 | 5.11 | 5.06 | 5.06 | 5.06 | 0.00% | 5,610 |
Sep 11, 2025 | 5.11 | 5.17 | 5.01 | 5.06 | 5.06 | -0.39% | 179,140 |
Sep 10, 2025 | 4.91 | 5.20 | 4.91 | 5.08 | 5.08 | 3.46% | 15,402 |
Sep 9, 2025 | 4.80 | 5.07 | 4.80 | 4.91 | 4.91 | -1.01% | 31,000 |
Sep 8, 2025 | 4.96 | 4.96 | 4.83 | 4.96 | 4.96 | -0.20% | 8,000 |
Page 1 of 136