The highest closing price for Barclays PLC ADR (BCS) last month was $16.25, on March 25. It was down 4% for the month. The latest price is $15.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $15.05 | $15.40 | $14.98 | $15.36 | 17,801,150 |
March 28 2025 | $15.61 | $15.67 | $15.34 | $15.39 | 14,271,410 |
March 27 2025 | $15.86 | $15.99 | $15.76 | $15.88 | 11,370,650 |
March 26 2025 | $16.18 | $16.34 | $16.01 | $16.06 | 10,841,900 |
March 25 2025 | $16.19 | $16.29 | $16.13 | $16.25 | 16,347,730 |
March 24 2025 | $15.94 | $16.09 | $15.92 | $15.99 | 12,584,270 |
March 21 2025 | $15.51 | $15.80 | $15.42 | $15.75 | 14,020,660 |
March 20 2025 | $15.79 | $16.03 | $15.78 | $15.97 | 16,939,900 |
March 19 2025 | $15.96 | $16.28 | $15.91 | $16.16 | 14,276,990 |
March 18 2025 | $15.97 | $16.16 | $15.86 | $16.06 | 15,696,030 |
March 17 2025 | $15.45 | $15.70 | $15.45 | $15.61 | 10,570,950 |
March 14 2025 | $15.32 | $15.73 | $15.25 | $15.72 | 19,456,730 |
March 13 2025 | $15.35 | $15.41 | $15.03 | $15.03 | 11,533,210 |
March 12 2025 | $15.42 | $15.60 | $15.23 | $15.56 | 15,379,760 |
March 11 2025 | $14.66 | $15.21 | $14.58 | $15.10 | 18,782,869 |
March 10 2025 | $15.01 | $15.12 | $14.51 | $14.79 | 20,095,439 |
March 07 2025 | $15.87 | $16.02 | $15.59 | $15.94 | 18,084,680 |
March 06 2025 | $16.20 | $16.33 | $15.90 | $16.02 | 19,088,721 |
March 05 2025 | $15.85 | $16.27 | $15.75 | $16.24 | 20,728,859 |
March 04 2025 | $15.39 | $16.08 | $14.98 | $15.71 | 38,367,727 |
March 03 2025 | $16.00 | $16.23 | $15.68 | $15.83 | 34,899,711 |
Daily pricing data for Barclays PLC ADR dates back to 9/9/1986, and may be incomplete.
