Barclays (BCS)
NYSE: BCS
· Real-Time Price · USD
20.98
0.35 (1.70%)
At close: Oct 03, 2025, 3:59 PM
20.91
-0.33%
After-hours: Oct 03, 2025, 07:45 PM EDT
BCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.91 | 21.00 | 20.83 | 20.97 | 20.97 | 1.65% | 5,373,939 |
| Oct 2, 2025 | 20.67 | 20.75 | 20.42 | 20.63 | 20.63 | 0.15% | 7,427,046 |
| Oct 1, 2025 | 20.64 | 20.74 | 20.54 | 20.60 | 20.60 | -0.34% | 6,689,247 |
| Sep 30, 2025 | 20.70 | 20.82 | 20.43 | 20.67 | 20.67 | 0.19% | 8,123,369 |
| Sep 29, 2025 | 20.74 | 20.80 | 20.52 | 20.63 | 20.63 | 0.15% | 5,239,000 |
| Sep 26, 2025 | 20.63 | 20.69 | 20.52 | 20.60 | 20.60 | 1.43% | 5,530,686 |
| 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 |
Page 1 of 136