The closing price for Barclays PLC ADR (BCS) on Friday was $24.53. It was down 0.4% for the day (up 0.8% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 20:00 | $24.53 | $24.53 | $24.53 | $24.53 | — |
May 29 2026 19:30 | $24.56 | $24.56 | $24.49 | $24.54 | 688,876 |
May 29 2026 18:30 | $24.58 | $24.59 | $24.51 | $24.56 | 267,064 |
May 29 2026 17:30 | $24.62 | $24.62 | $24.54 | $24.57 | 274,439 |
May 29 2026 16:30 | $24.63 | $24.66 | $24.59 | $24.62 | 446,614 |
May 29 2026 15:30 | $24.76 | $24.80 | $24.59 | $24.63 | 1,056,637 |
May 29 2026 14:30 | $24.57 | $24.94 | $24.55 | $24.77 | 1,234,061 |
May 29 2026 13:30 | $24.62 | $24.70 | $24.52 | $24.57 | 741,356 |
Daily pricing data for Barclays PLC ADR dates back to 9/9/1986, and may be incomplete.