Barclays Stock Price History
NYSE: BCSFinanceCommercial BanksUSD
22.950.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BCS price history at a glance
The price history for Barclays (BCS) on this page begins on September 8, 1986, when the stock closed at $4.90; it most recently closed at $22.95 on October 5, 2026. The highest price in this record is $57.77, reached on February 26, 2007; the latest close is 60.3% below that peak. Across the 39 complete calendar years in the table, BCS finished higher in 22 and lower in 17. Its best year was 2025 (+95.9%) and its worst was 2008 (-75.3%).
Over roughly 40 years the share price changed +368.7%, a 3.9% compound annual price return (excluding dividends). In the last 12 months alone, BCS has gained 15.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $57.77
- Date of high
- Feb 26, 2007
- Low since 1986
- $2.53
- Date of low
- Jan 19, 2009
- 52-week high
- $28.69
- 52-week low
- $19.29
- Last close
- $22.95
BCS returns
1 week
-3.21%
1 month
-13.20%
3 months
-16.48%
6 months
-3.29%
Year to date
-9.82%
1 year
+15.15%
3 years
+209.72%
5 years
+106.94%
BCS price return, excluding dividends.
BCS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.95 | -11.90% |
| 2025 | 26.05 | +95.86% |
| 2024 | 13.30 | +68.78% |
| 2023 | 7.88 | +1.03% |
| 2022 | 7.80 | -24.64% |
| 2021 | 10.35 | +29.54% |
| 2020 | 7.99 | -15.98% |
| 2019 | 9.51 | +20.69% |
| 2018 | 7.88 | -27.71% |
| 2017 | 10.90 | -0.91% |
| 2016 | 11.00 | -15.12% |
| 2015 | 12.96 | -13.14% |
| 2014 | 14.92 | -17.20% |
| 2013 | 18.02 | +9.59% |
| 2012 | 16.44 | +62.33% |
| 2011 | 10.13 | -33.47% |
| 2010 | 15.23 | -6.14% |
| 2009 | 16.22 | +86.84% |
| 2008 | 8.68 | -75.33% |
| 2007 | 35.20 | -34.31% |
| 2006 | 53.59 | +38.17% |
| 2005 | 38.78 | -7.88% |
| 2004 | 42.10 | +24.57% |
| 2003 | 33.80 | +42.68% |
| 2002 | 23.69 | -24.41% |
| 2001 | 31.34 | +5.63% |
| 2000 | 29.67 | +11.83% |
| 1999 | 26.53 | +27.92% |
| 1998 | 20.74 | -17.81% |
| 1997 | 25.23 | +60.44% |
| 1996 | 15.73 | +50.83% |
| 1995 | 10.43 | +18.30% |
| 1994 | 8.81 | +1.32% |
| 1993 | 8.70 | +62.37% |
| 1992 | 5.36 | -13.08% |
| 1991 | 6.16 | -2.73% |
| 1990 | 6.34 | +4.05% |
| 1989 | 6.09 | +26.50% |
| 1988 | 4.81 | -13.33% |
| 1987 | 5.55 | +8.87% |
| 1986* | 5.10 | +4.20% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
BCS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.92 | 22.99 | 22.80 | 22.95 | 0.00% | |
| 22.65 | 22.97 | 22.56 | 22.95 | -0.22% | |
| 22.76 | 23.08 | 22.75 | 23.00 | -2.83% | |
| 23.92 | 23.94 | 23.63 | 23.67 | +0.34% | |
| 23.48 | 23.78 | 23.48 | 23.59 | -0.51% | |
| 23.36 | 23.74 | 23.26 | 23.71 | +0.30% | |
| 23.76 | 23.85 | 23.17 | 23.64 | -2.60% | |
| 24.33 | 24.51 | 24.22 | 24.27 | -0.90% | |
| 24.50 | 24.54 | 24.22 | 24.49 | -0.49% | |
| 24.67 | 24.86 | 24.49 | 24.61 | -0.81% | |
| 24.60 | 24.84 | 24.46 | 24.81 | +1.56% | |
| 24.36 | 24.46 | 24.14 | 24.43 | +0.58% | |
| 24.63 | 24.71 | 24.28 | 24.29 | -2.72% | |
| 25.39 | 25.42 | 24.85 | 24.97 | -1.30% | |
| 25.46 | 25.48 | 25.13 | 25.30 | +1.73% | |
| 25.16 | 25.17 | 24.73 | 24.87 | -3.00% | |
| 25.59 | 25.77 | 25.31 | 25.64 | +1.18% | |
| 25.71 | 25.73 | 24.97 | 25.34 | -0.39% | |
| 25.77 | 25.78 | 25.12 | 25.44 | -1.62% | |
| 26.05 | 26.08 | 25.51 | 25.86 | -3.15% | |
| 26.74 | 26.83 | 26.48 | 26.70 | +1.87% | |
| 26.27 | 26.38 | 26.05 | 26.21 | -0.87% | |
| 26.44 | 26.54 | 26.31 | 26.44 | -1.34% | |
| 27.03 | 27.12 | 26.77 | 26.80 | -0.74% | |
| 26.78 | 27.04 | 26.78 | 27.00 | +0.37% | |
| 26.65 | 26.91 | 26.55 | 26.90 | +2.67% | |
| 26.15 | 26.34 | 25.97 | 26.20 | +0.19% | |
| 26.21 | 26.49 | 26.07 | 26.15 | -1.84% | |
| 26.85 | 26.90 | 26.58 | 26.64 | -0.82% | |
| 26.74 | 26.99 | 26.69 | 26.86 | -0.04% | |
| 27.00 | 27.10 | 26.72 | 26.87 | -0.96% | |
| 27.30 | 27.30 | 27.05 | 27.13 | -0.37% | |
| 27.01 | 27.28 | 26.87 | 27.23 | +0.96% | |
| 26.87 | 27.03 | 26.84 | 26.97 | +0.52% | |
| 26.87 | 26.96 | 26.73 | 26.83 | +1.28% | |
| 26.89 | 26.95 | 26.47 | 26.49 | -1.41% | |
| 27.48 | 27.48 | 26.82 | 26.87 | -1.83% | |
| 27.47 | 27.60 | 27.26 | 27.37 | -1.55% | |
| 27.99 | 28.07 | 27.79 | 27.80 | -1.21% | |
| 28.25 | 28.29 | 28.06 | 28.14 | +0.18% | |
| 28.25 | 28.28 | 27.95 | 28.09 | +0.18% | |
| 28.01 | 28.14 | 27.92 | 28.04 | +0.72% | |
| 27.93 | 28.14 | 27.84 | 27.84 | -0.50% | |
| 27.87 | 28.06 | 27.80 | 27.98 | +0.18% | |
| 28.15 | 28.17 | 27.82 | 27.93 | -0.89% | |
| 28.62 | 28.69 | 28.11 | 28.18 | -0.98% | |
| 28.22 | 28.62 | 28.20 | 28.46 | +1.57% | |
| 28.03 | 28.26 | 27.97 | 28.02 | +0.68% | |
| 27.73 | 27.85 | 27.55 | 27.83 | +1.20% | |
| 27.49 | 27.67 | 27.11 | 27.50 | -0.72% | |
| 27.27 | 27.76 | 27.21 | 27.70 | +6.33% | |
| 26.28 | 26.57 | 26.02 | 26.05 | -3.45% | |
| 26.50 | 27.11 | 26.15 | 26.98 | -5.53% | |
| 28.60 | 28.67 | 28.05 | 28.56 | +2.33% | |
| 27.84 | 28.13 | 27.73 | 27.91 | +0.90% | |
| 27.38 | 27.81 | 27.34 | 27.66 | -1.67% | |
| 28.27 | 28.34 | 28.13 | 28.13 | +0.72% | |
| 27.75 | 28.13 | 27.52 | 27.93 | +2.53% | |
| 27.81 | 27.92 | 27.22 | 27.24 | -2.08% | |
| 27.24 | 27.94 | 27.14 | 27.82 | -1.45% | |
| 28.10 | 28.30 | 27.92 | 28.23 | -0.42% | |
| 28.00 | 28.40 | 27.94 | 28.35 | +2.98% | |
| 27.56 | 28.15 | 27.33 | 27.53 | +0.88% | |
| 27.32 | 27.37 | 27.07 | 27.29 | -0.69% | |
| 27.43 | 27.65 | 27.32 | 27.48 | +0.88% | |
| 27.19 | 27.37 | 27.08 | 27.24 | +1.68% | |
| 27.09 | 27.17 | 26.54 | 26.79 | -2.26% | |
| 27.86 | 28.02 | 27.39 | 27.41 | -3.52% | |
| 28.08 | 28.43 | 28.07 | 28.41 | +2.30% | |
| 27.89 | 28.00 | 27.47 | 27.77 | +1.83% | |
| 27.01 | 27.46 | 26.93 | 27.27 | +1.53% | |
| 26.97 | 27.08 | 26.71 | 26.86 | 0.00% | |
| 26.95 | 26.96 | 26.67 | 26.86 | +0.52% | |
| 26.95 | 27.05 | 26.63 | 26.72 | -2.12% | |
| 27.34 | 27.60 | 27.13 | 27.30 | +2.63% | |
| 26.88 | 26.92 | 26.52 | 26.60 | -1.55% | |
| 27.06 | 27.25 | 26.97 | 27.02 | -0.99% | |
| 27.21 | 27.42 | 27.12 | 27.29 | +3.72% | |
| 26.68 | 26.71 | 26.30 | 26.31 | -0.08% | |
| 26.85 | 27.11 | 26.17 | 26.33 | +1.35% | |
| 26.16 | 26.28 | 25.87 | 25.98 | +1.33% | |
| 25.93 | 25.99 | 25.61 | 25.64 | +0.67% | |
| 25.24 | 25.47 | 25.08 | 25.47 | +2.91% | |
| 23.96 | 24.80 | 23.83 | 24.75 | +4.70% | |
| 24.08 | 24.12 | 23.64 | 23.64 | -2.80% | |
| 24.74 | 24.81 | 23.77 | 24.32 | +0.37% | |
| 24.48 | 24.58 | 24.21 | 24.23 | -0.16% | |
| 24.67 | 24.81 | 24.13 | 24.27 | -2.96% | |
| 24.75 | 25.02 | 24.68 | 25.01 | +1.30% | |
| 25.01 | 25.01 | 24.58 | 24.69 | -2.33% | |
| 24.90 | 25.37 | 24.86 | 25.28 | +3.10% | |
| 24.19 | 24.55 | 24.11 | 24.52 | -0.04% | |
| 24.62 | 24.94 | 24.49 | 24.53 | +0.78% | |
| 24.15 | 24.45 | 24.00 | 24.34 | -0.90% | |
| 24.67 | 24.76 | 24.40 | 24.56 | +0.12% | |
| 24.52 | 24.65 | 24.28 | 24.53 | +2.94% | |
| 24.00 | 24.07 | 23.79 | 23.83 | -0.58% | |
| 23.51 | 24.11 | 23.44 | 23.97 | +0.42% | |
| 22.99 | 23.88 | 22.95 | 23.87 | +5.48% | |
| 22.85 | 22.97 | 22.60 | 22.63 | -1.35% | |
| 22.82 | 23.05 | 22.75 | 22.94 | +1.82% | |
| 22.53 | 22.66 | 22.43 | 22.53 | -2.09% | |
| 23.24 | 23.46 | 22.95 | 23.01 | +0.74% | |
| 22.56 | 22.97 | 22.54 | 22.84 | +0.48% | |
| 22.25 | 22.78 | 22.19 | 22.73 | -1.90% | |
| 23.59 | 23.60 | 23.06 | 23.17 | -2.28% | |
| 23.92 | 23.98 | 23.60 | 23.71 | +1.80% | |
| 24.05 | 24.08 | 23.26 | 23.29 | -3.04% | |
| 24.16 | 24.26 | 23.90 | 24.02 | +5.21% | |
| 22.96 | 23.06 | 22.53 | 22.83 | -0.09% | |
| 23.63 | 23.63 | 22.76 | 22.85 | -2.48% | |
| 23.42 | 23.73 | 23.33 | 23.43 | +0.09% | |
| 23.16 | 23.54 | 23.03 | 23.41 | +1.78% | |
| 23.10 | 23.28 | 22.85 | 23.00 | 0.00% | |
| 22.92 | 23.15 | 22.79 | 23.00 | -0.39% | |
| 23.08 | 23.25 | 23.05 | 23.09 | +0.61% | |
| 22.86 | 23.04 | 22.74 | 22.95 | +0.79% | |
| 23.07 | 23.17 | 22.50 | 22.77 | -2.36% | |
| 23.58 | 23.60 | 23.27 | 23.32 | -0.38% | |
| 23.98 | 24.10 | 23.36 | 23.41 | -2.70% | |
| 24.06 | 24.18 | 23.83 | 24.06 | -0.99% | |
| 24.43 | 24.73 | 24.26 | 24.30 | +3.40% | |
| 24.12 | 24.14 | 23.50 | 23.50 | -1.71% | |
| 23.92 | 24.06 | 23.83 | 23.91 | -0.04% | |
| 23.95 | 24.08 | 23.86 | 23.92 | +0.38% | |
| 23.35 | 23.86 | 23.24 | 23.83 | +0.42% | |
| 23.90 | 23.92 | 23.66 | 23.73 | +1.41% | |
| 23.20 | 23.60 | 23.10 | 23.40 | -0.47% | |
| 24.10 | 24.10 | 23.33 | 23.51 | +7.30% | |
| 21.70 | 21.96 | 21.44 | 21.91 | -0.05% | |
| 21.82 | 22.05 | 21.63 | 21.92 | +0.55% | |
| 21.13 | 21.88 | 21.09 | 21.80 | -0.14% | |
| 21.87 | 22.05 | 21.66 | 21.83 | +3.17% | |
| 20.88 | 21.23 | 20.61 | 21.16 | +4.70% | |
| 20.28 | 20.51 | 20.07 | 20.21 | -0.15% | |
| 20.35 | 20.58 | 20.14 | 20.24 | -2.03% | |
| 20.66 | 20.93 | 20.59 | 20.66 | -2.27% | |
| 21.40 | 21.44 | 20.92 | 21.14 | +2.22% | |
| 20.33 | 20.82 | 20.28 | 20.68 | 0.00% | |
| 20.79 | 21.15 | 20.54 | 20.68 | +3.04% | |
| 20.73 | 20.74 | 19.84 | 20.07 | -3.51% | |
| 20.08 | 20.93 | 20.08 | 20.80 | -0.76% | |
| 21.31 | 21.48 | 20.94 | 20.96 | -0.85% | |
| 21.28 | 21.39 | 21.08 | 21.14 | +1.59% | |
| 20.86 | 21.07 | 20.73 | 20.81 | +1.66% | |
| 20.81 | 20.99 | 20.39 | 20.47 | -2.01% | |
| 21.28 | 21.34 | 20.71 | 20.89 | -5.90% | |
| 22.21 | 22.37 | 22.01 | 22.20 | -1.11% | |
| 22.52 | 22.89 | 22.15 | 22.45 | +2.23% | |
| 21.20 | 22.01 | 20.97 | 21.96 | +0.46% | |
| 21.76 | 21.99 | 21.50 | 21.86 | -2.54% | |
| 22.85 | 23.06 | 22.18 | 22.43 | -3.90% | |
| 23.07 | 23.38 | 22.92 | 23.34 | +1.17% | |
| 22.31 | 23.20 | 22.22 | 23.07 | -2.70% | |
| 22.88 | 23.84 | 22.85 | 23.71 | -2.35% | |
| 24.88 | 24.92 | 24.05 | 24.28 | -3.99% | |
| 25.72 | 25.85 | 25.16 | 25.29 | -1.33% | |
| 25.31 | 25.75 | 25.26 | 25.63 | +1.95% | |
| 24.73 | 25.25 | 24.67 | 25.14 | +0.12% | |
| 26.07 | 26.17 | 25.00 | 25.11 | -3.39% | |
| 25.86 | 26.05 | 25.61 | 25.99 | +0.31% | |
| 25.87 | 25.92 | 25.61 | 25.91 | -1.93% | |
| 26.45 | 26.71 | 26.27 | 26.42 | +1.77% | |
| 25.35 | 26.03 | 25.35 | 25.96 | +2.57% | |
| 24.54 | 25.31 | 24.31 | 25.31 | -0.90% | |
| 26.19 | 26.33 | 25.15 | 25.54 | -2.37% | |
| 26.59 | 26.76 | 25.96 | 26.16 | 0.00% | |
| 26.10 | 26.27 | 25.75 | 26.16 | -2.06% | |
| 25.88 | 26.84 | 25.88 | 26.71 | +1.14% | |
| 26.16 | 26.45 | 26.14 | 26.41 | +3.65% | |
| 25.62 | 26.04 | 25.36 | 25.48 | -3.92% | |
| 26.95 | 27.15 | 26.34 | 26.52 | -3.63% | |
| 27.34 | 27.70 | 27.15 | 27.52 | +0.04% | |
| 26.94 | 27.54 | 26.94 | 27.51 | +2.84% | |
| 26.97 | 27.06 | 26.54 | 26.75 | -0.48% | |
| 26.96 | 27.08 | 26.38 | 26.88 | +1.24% | |
| 26.73 | 26.83 | 26.28 | 26.55 | -2.35% | |
| 26.97 | 27.20 | 26.86 | 27.19 | +3.07% | |
| 26.34 | 26.52 | 26.34 | 26.38 | +0.69% | |
| 26.21 | 26.24 | 26.00 | 26.20 | +0.27% | |
| 26.17 | 26.32 | 26.07 | 26.13 | +1.12% | |
| 25.62 | 25.92 | 25.47 | 25.84 | +0.82% | |
| 25.65 | 25.98 | 25.57 | 25.63 | -2.06% | |
| 26.03 | 26.30 | 25.95 | 26.17 | +1.04% | |
| 25.81 | 26.07 | 25.79 | 25.90 | +0.04% | |
| 25.93 | 25.99 | 25.73 | 25.89 | +0.43% | |
| 25.86 | 25.91 | 25.60 | 25.78 | +0.59% | |
| 25.46 | 25.70 | 25.44 | 25.63 | -1.27% | |
| 25.96 | 26.09 | 25.83 | 25.96 | -0.42% | |
| 25.95 | 26.12 | 25.93 | 26.07 | +0.93% | |
| 25.96 | 26.08 | 25.79 | 25.83 | -1.60% | |
| 26.58 | 26.64 | 26.22 | 26.25 | -0.27% | |
| 26.03 | 26.44 | 26.03 | 26.32 | +1.04% | |
| 25.99 | 26.06 | 25.76 | 26.05 | +2.36% | |
| 25.54 | 25.60 | 25.42 | 25.45 | -0.55% | |
| 25.78 | 25.82 | 25.44 | 25.59 | +0.43% | |
| 25.55 | 25.58 | 25.40 | 25.48 | -1.01% | |
| 25.68 | 25.76 | 25.60 | 25.74 | +0.43% | |
| 25.50 | 25.67 | 25.45 | 25.63 | +0.59% | |
| 25.34 | 25.57 | 25.33 | 25.48 | +0.59% | |
| 25.11 | 25.35 | 25.09 | 25.33 | +0.76% | |
| 25.06 | 25.26 | 25.03 | 25.14 | +1.41% | |
| 24.81 | 24.91 | 24.65 | 24.79 | +1.72% | |
| 24.71 | 24.83 | 24.36 | 24.37 | +0.45% | |
| 24.18 | 24.35 | 24.14 | 24.26 | -0.33% | |
| 24.41 | 24.51 | 24.26 | 24.34 | +2.10% | |
| 24.11 | 24.16 | 23.76 | 23.84 | -1.45% | |
| 23.95 | 24.22 | 23.93 | 24.19 | +1.55% | |
| 23.46 | 23.89 | 23.46 | 23.82 | +2.94% | |
| 23.35 | 23.49 | 23.08 | 23.14 | -0.52% | |
| 23.25 | 23.30 | 23.15 | 23.26 | +0.17% | |
| 23.50 | 23.50 | 23.16 | 23.22 | -0.77% | |
| 23.34 | 23.57 | 23.33 | 23.40 | +0.60% | |
| 22.98 | 23.30 | 22.95 | 23.26 | +0.74% | |
| 23.01 | 23.18 | 22.96 | 23.09 | +1.49% | |
| 22.78 | 22.85 | 22.72 | 22.75 | -0.18% | |
| 22.84 | 22.91 | 22.76 | 22.79 | +1.83% | |
| 22.40 | 22.54 | 22.29 | 22.38 | +3.18% | |
| 21.59 | 21.74 | 21.46 | 21.69 | +2.70% | |
| 21.00 | 21.17 | 20.96 | 21.12 | +1.34% | |
| 20.73 | 20.85 | 20.48 | 20.84 | +1.51% | |
| 21.16 | 21.22 | 20.50 | 20.53 | -2.79% | |
| 20.99 | 21.24 | 20.95 | 21.12 | +0.14% | |
| 20.83 | 21.29 | 20.81 | 21.09 | -0.33% | |
| 21.70 | 21.74 | 21.09 | 21.16 | -2.49% | |
| 21.79 | 21.91 | 21.66 | 21.70 | -2.47% | |
| 22.58 | 22.64 | 22.22 | 22.25 | -1.16% | |
| 22.40 | 22.59 | 22.38 | 22.51 | +1.49% | |
| 22.37 | 22.41 | 22.15 | 22.18 | -0.14% | |
| 22.00 | 22.28 | 21.90 | 22.21 | +2.11% | |
| 21.42 | 21.75 | 21.27 | 21.75 | +0.74% | |
| 21.60 | 21.68 | 21.42 | 21.59 | +1.55% | |
| 21.18 | 21.40 | 21.10 | 21.26 | +0.71% | |
| 20.98 | 21.33 | 20.94 | 21.11 | -1.86% | |
| 21.40 | 21.52 | 21.31 | 21.51 | +0.09% | |
| 21.31 | 21.55 | 21.27 | 21.49 | +0.70% | |
| 21.38 | 21.52 | 21.32 | 21.34 | -0.09% | |
| 21.55 | 21.62 | 21.24 | 21.36 | -0.97% | |
| 21.29 | 21.59 | 21.25 | 21.57 | +1.41% | |
| 21.14 | 21.31 | 21.08 | 21.27 | +2.85% | |
| 20.52 | 20.79 | 20.52 | 20.68 | +0.34% | |
| 20.75 | 20.81 | 20.51 | 20.61 | +1.28% | |
| 20.47 | 20.64 | 20.30 | 20.35 | +4.41% | |
| 19.62 | 19.75 | 19.49 | 19.49 | -0.66% | |
| 19.54 | 19.64 | 19.48 | 19.62 | +1.34% | |
| 19.48 | 19.70 | 19.29 | 19.36 | -2.96% | |
| 20.56 | 20.56 | 19.89 | 19.95 | -1.87% | |
| 20.28 | 20.44 | 20.19 | 20.33 | -0.54% | |
| 20.19 | 20.56 | 20.06 | 20.44 | +1.79% | |
| 19.93 | 20.11 | 19.91 | 20.08 | +1.72% | |
| 20.09 | 20.22 | 19.72 | 19.74 | -0.95% | |
| 20.36 | 20.37 | 19.89 | 19.93 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BCS chart for longer ranges.