Barclays PLC Common Stock (NY:BCS)

20.67 +0.04 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 20.70 20.82 20.43 20.67 8,123,368 +0.04(+0.19%)
Sep 29, 2025 20.74 20.80 20.52 20.63 5,238,990 +0.03(+0.15%)
Sep 26, 2025 20.63 20.68 20.52 20.60 5,530,690 +0.29(+1.43%)
Sep 25, 2025 20.33 20.38 20.16 20.31 7,174,603 -0.41(-1.98%)
Sep 24, 2025 20.84 20.95 20.68 20.72 8,844,369 -0.25(-1.19%)
Sep 23, 2025 21.05 21.22 20.93 20.97 7,481,432 +0.04(+0.19%)
Sep 22, 2025 20.89 20.97 20.77 20.93 6,363,271 +0.21(+1.01%)
Sep 19, 2025 20.85 20.94 20.71 20.72 6,884,196 -0.29(-1.38%)
Sep 18, 2025 20.75 21.06 20.71 21.01 10,687,363 +0.24(+1.16%)
Sep 17, 2025 20.73 20.94 20.59 20.77 7,211,243 +0.14(+0.68%)
Sep 16, 2025 20.80 20.82 20.54 20.63 7,290,319 -0.42(-2.00%)
Sep 15, 2025 21.10 21.13 20.98 21.05 7,147,099 +0.33(+1.59%)
Sep 12, 2025 20.69 20.82 20.69 20.72 6,550,194 -0.07(-0.34%)
Sep 11, 2025 20.58 20.81 20.57 20.79 8,923,717 +0.30(+1.46%)
Sep 10, 2025 20.42 20.55 20.40 20.49 6,824,656 +0.18(+0.89%)
Sep 09, 2025 20.00 20.39 19.96 20.31 11,430,268 +0.37(+1.86%)
Sep 08, 2025 19.90 19.99 19.70 19.94 9,129,909 +0.23(+1.17%)
Sep 05, 2025 20.08 20.12 19.62 19.71 11,238,575 -0.40(-1.99%)
Sep 04, 2025 19.88 20.12 19.86 20.11 11,460,043 +0.43(+2.18%)
Sep 03, 2025 19.52 19.70 19.49 19.68 8,693,112 +0.12(+0.61%)
Sep 02, 2025 19.35 19.59 19.29 19.56 9,791,236 -0.07(-0.36%)
Aug 29, 2025 19.37 19.73 19.37 19.63 8,560,557 -0.40(-2.00%)
Aug 28, 2025 19.99 20.13 19.95 20.03 8,176,506 -0.10(-0.50%)
Aug 27, 2025 19.96 20.19 19.95 20.13 8,558,798 -0.27(-1.32%)
Aug 26, 2025 20.17 20.43 20.10 20.40 7,264,444 +0.00(+0.00%)
Aug 25, 2025 20.40 20.55 20.38 20.40 7,094,821 -0.07(-0.34%)
Aug 22, 2025 20.30 20.58 20.29 20.47 8,055,066 +0.25(+1.24%)
Aug 21, 2025 20.11 20.25 20.07 20.22 8,462,742 -0.04(-0.20%)
Aug 20, 2025 20.18 20.29 19.95 20.26 10,693,708 +0.14(+0.70%)
Aug 19, 2025 20.35 20.38 20.08 20.12 10,530,290 -0.17(-0.84%)
Aug 18, 2025 20.18 20.30 20.14 20.29 8,179,096 +0.02(+0.10%)
Aug 15, 2025 20.50 20.52 20.17 20.27 12,672,934 -0.28(-1.36%)
Aug 14, 2025 20.30 20.56 20.30 20.55 8,518,926 +0.10(+0.49%)
Aug 13, 2025 20.52 20.52 20.24 20.45 11,235,066 +0.04(+0.20%)
Aug 12, 2025 20.26 20.43 20.23 20.41 10,968,704 +0.36(+1.80%)
Aug 11, 2025 19.91 20.08 19.89 20.05 9,418,869 +0.11(+0.55%)
Aug 08, 2025 19.77 20.02 19.66 19.94 13,365,241 +0.35(+1.79%)
Aug 07, 2025 19.61 19.64 19.41 19.59 17,856,420 +0.19(+0.97%)
Aug 06, 2025 19.29 19.45 19.24 19.40 13,585,635 +0.17(+0.88%)
Aug 05, 2025 19.33 19.36 18.99 19.23 15,478,857 +0.07(+0.36%)
Aug 04, 2025 19.27 19.27 19.06 19.16 15,136,009 +0.22(+1.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.