Barclays Stock Price History (NYSE:BCS)

Add to My Stocks
$10.7 $0.21 (1.92%) BCS stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download Barclays stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Barclays price to earnings ratio data. The Barclays stock price history chart shows that the stock price reached a high of 62.46 on 23 Feb, 2007, and a low of 3.07 on 23 Feb, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0210.7010.7910.6410.704621032N/A1.37
2016-12-0110.8911.0010.8410.916606363N/A1.39
2016-11-3010.6710.7910.6710.753285138N/A1.37
2016-11-2910.6510.7010.5910.614035420N/A1.36
2016-11-2510.6510.6810.6310.661683849N/A1.36
2016-11-2310.3910.6310.3910.583900872N/A1.35
2016-11-2210.5310.5610.4810.532123502N/A1.34
2016-11-2110.4710.5310.4610.523271552N/A1.34
2016-11-1810.3910.4710.3610.423718173N/A1.33
2016-11-1710.4510.5910.4310.553641921N/A1.35
2016-11-1610.4110.4510.3410.384124671N/A1.33
2016-11-1510.4510.6010.3810.605662652N/A1.35
2016-11-1410.3810.5710.3810.557879378N/A1.35
2016-11-1110.1310.1710.0210.169479004N/A1.30
2016-11-1010.1110.209.9510.1112032132N/A1.29
2016-11-099.339.659.329.6010603559N/A1.23
2016-11-089.099.259.039.204204506N/A1.18
2016-11-079.119.199.109.183200951N/A1.17
2016-11-049.029.118.948.966057072N/A1.14
2016-11-039.279.309.109.155028635N/A1.17
2016-11-029.049.078.878.913991899N/A1.14
2016-11-019.249.259.009.104426723N/A1.16
2016-10-319.239.289.169.223785361N/A1.18
2016-10-289.279.349.179.254986705N/A1.18
2016-10-279.259.359.209.2712032452N/A1.10
2016-10-268.788.898.778.855505362N/A1.05
2016-10-258.918.968.868.903490977N/A1.06
2016-10-248.999.008.888.923050359N/A1.06
2016-10-218.878.958.868.924366701N/A1.06
2016-10-208.878.988.848.918578186N/A1.06
2016-10-198.718.788.688.714828457N/A1.04
2016-10-188.518.588.478.565153306N/A1.02
2016-10-178.288.308.188.233398074N/A0.98
2016-10-148.408.458.238.285182051N/A0.99
2016-10-138.138.208.028.166721869N/A0.97
2016-10-128.318.388.208.226045306N/A0.98
2016-10-118.518.538.378.416328082N/A1.00
2016-10-108.498.588.488.537029764N/A1.02
2016-10-078.538.658.478.589858875N/A1.02
2016-10-068.848.888.808.8010185274N/A1.05
2016-10-058.718.848.668.803652345N/A1.05
2016-10-048.718.748.598.637353646N/A1.03
2016-10-038.558.638.508.614932269N/A1.03
2016-09-308.528.758.498.697598981N/A1.04
2016-09-298.748.768.348.399428653N/A1.00
2016-09-288.738.758.618.724129419N/A1.04
2016-09-278.568.718.538.664686802N/A1.03
2016-09-268.688.748.668.685615295N/A1.03
2016-09-238.858.908.768.834993335N/A1.05
2016-09-229.089.118.989.034634457N/A1.08
2016-09-218.918.968.818.926236105N/A1.06
2016-09-208.658.688.598.624216774N/A1.03
2016-09-198.758.768.538.585952903N/A1.02
2016-09-168.708.738.558.587203115N/A1.02
2016-09-158.909.018.878.994575048N/A1.07
2016-09-148.949.058.898.955797778N/A1.07
2016-09-139.029.088.969.0111050502N/A1.07
2016-09-128.949.228.919.186597476N/A1.09
2016-09-099.319.349.159.156315952N/A1.09
2016-09-089.069.279.059.234890416N/A1.10
2016-09-079.079.129.029.073763025N/A1.08
2016-09-069.239.259.079.135201852N/A1.09
2016-09-029.239.339.179.316801782N/A1.11
2016-09-019.259.309.039.137049439N/A1.09
2016-08-319.099.139.009.117056922N/A1.09
2016-08-308.888.938.848.925628362N/A1.06
2016-08-298.638.748.588.704080331N/A1.04
2016-08-268.758.838.608.666794894N/A1.03
2016-08-258.708.748.618.674083382N/A1.03
2016-08-248.878.908.748.776687013N/A1.05
2016-08-238.708.778.668.685221405N/A1.03
2016-08-228.428.508.398.483543049N/A1.01
2016-08-198.408.488.368.442762616N/A1.01
2016-08-188.478.538.438.512659312N/A1.01
2016-08-178.378.478.348.444026108N/A1.01
2016-08-168.508.538.468.483971897N/A1.01
2016-08-158.508.548.448.484063354N/A1.01
2016-08-128.588.588.438.474036319N/A1.01
2016-08-118.498.548.468.513638663N/A1.01
2016-08-108.588.598.448.475887159N/A1.01
2016-08-098.438.578.438.485815046N/A1.01
2016-08-088.298.388.258.358363727N/A1.00
2016-08-058.008.107.998.094912566N/A0.96
2016-08-047.978.047.927.965623285N/A0.95
2016-08-037.968.067.948.056270535N/A0.96
2016-08-027.937.967.807.848981443N/A0.93
2016-08-018.068.167.977.998756191N/A0.95
2016-07-298.438.458.218.2415153930N/A0.95
2016-07-287.877.897.797.846110688N/A0.91
Get more Data

Barclays Stock Chart

View BCS PE ratio, PS ratio stocks charts and compare with peers.
BCS Chart
Note: Compare Barclays stock price history with the index and industry peers.

Barclays Historical Prices: Past 5 years

Max Stock Price 20.55 Feb 12,2013
Min Stock Price 7.03 Jun 27,2016
Avg Stock Price 14.49

Barclays Historical PE ratio: Past 5 years

Max PE Ratio 342.5 Feb 12,2013
Min PE Ratio 5.09 Dec 19,2011
Avg PE Ratio 69.57

Barclays Historical PS ratio: Past 5 years

Max PS Ratio 1.75 Jul 31,2015
Min PS Ratio 0.39 Jul 24,2012
Avg PS Ratio 1.17

BCS Industry Peers

Company Price Change (%)
Banco Bradesco (BBD)8.160.16 (2%)
Mizuho Financial (MFG)3.70.12 (3.35%)
Royal Bank Of Scotland Plc (RBS)4.910.12 (2.39%)
Jp Morgan Chase (JPM)81.60.19 (0.23%)
Hsbc (HSBC)39.690.15 (0.38%)
Ubs (OUBSF)20.70.05 (0.24%)
Blackrock (BLK)371.365.84 (1.55%)

Barclays historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Barclays stock analysis. Barclays stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   BCS closed at 10.91 and traded with a volume of 6606363 on the last trading day. Looking at Barclays stock market history data, the P/S ratio was at a low of 0.39 on 25 Jul, 2012. .