The highest closing price for Barclays PLC ADR (BCS) last month was $16.13, on Tuesday. It was up 3.7% for the month. The latest price is $16.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $15.59 | $16.12 | $15.52 | $16.06 | 18,129,689 |
April 29 2025 | $16.07 | $16.18 | $15.94 | $16.13 | 14,190,735 |
April 28 2025 | $16.00 | $16.08 | $15.83 | $15.97 | 9,366,600 |
April 25 2025 | $15.57 | $15.82 | $15.56 | $15.82 | 11,102,300 |
April 24 2025 | $15.46 | $15.70 | $15.42 | $15.63 | 13,489,000 |
April 23 2025 | $15.66 | $15.89 | $15.55 | $15.64 | 16,071,700 |
April 22 2025 | $15.02 | $15.29 | $14.96 | $15.23 | 19,996,700 |
April 21 2025 | $14.72 | $14.73 | $14.32 | $14.50 | 8,142,600 |
April 17 2025 | $14.68 | $14.91 | $14.63 | $14.72 | 17,624,000 |
April 16 2025 | $14.69 | $14.85 | $14.44 | $14.56 | 20,201,700 |
April 15 2025 | $14.70 | $14.94 | $14.67 | $14.71 | 18,617,600 |
April 14 2025 | $14.37 | $14.51 | $14.16 | $14.27 | 11,882,300 |
April 11 2025 | $13.54 | $14.01 | $13.42 | $13.94 | 17,124,150 |
April 10 2025 | $13.89 | $13.90 | $13.22 | $13.56 | 16,888,029 |
April 09 2025 | $12.61 | $14.18 | $12.33 | $13.96 | 20,451,760 |
April 08 2025 | $13.39 | $13.48 | $12.51 | $12.69 | 17,669,869 |
April 07 2025 | $12.18 | $13.34 | $12.14 | $12.78 | 19,869,820 |
April 04 2025 | $13.03 | $13.35 | $12.71 | $13.17 | 21,119,561 |
April 03 2025 | $14.48 | $14.64 | $14.28 | $14.31 | 25,562,230 |
April 02 2025 | $15.25 | $15.76 | $15.25 | $15.74 | 20,434,939 |
April 01 2025 | $15.49 | $15.52 | $15.26 | $15.40 | 17,216,480 |
Daily pricing data for Barclays PLC ADR dates back to 9/9/1986, and may be incomplete.
