Barclays Stock Price History (NYSE:BCS)

Add to My Stocks
$10.65 $0.16 (1.48%) BCS stock closing price Jul 21, 2017 (Closing)

View and download Barclays stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Barclays P/E ratio, and PS ratio. The stock price was at a 5 year high of 60.35 on 23 Jul, 2007 as seen from Barclays stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2110.6710.6810.5910.65219031022.191.55
2017-07-2010.7810.8510.7610.81203837922.521.57
2017-07-1910.7210.7710.7210.73167767422.351.56
2017-07-1810.7310.7610.6510.75253035822.401.56
2017-07-1710.8610.9510.8510.90140871722.711.58
2017-07-1410.8210.9710.7910.94205637022.791.59
2017-07-1310.9810.9810.9110.96283616922.831.59
2017-07-1210.7510.7910.6910.77286133722.441.56
2017-07-1110.6710.6810.5510.64286166522.171.55
2017-07-1010.6810.7710.6610.72238445622.331.56
2017-07-0710.7410.7710.6710.75271440322.401.56
2017-07-0610.7410.9010.7410.79408150922.481.57
2017-07-0510.6210.6610.5210.65382461622.191.55
2017-07-0310.6510.7410.6310.70255330122.291.55
2017-06-3010.6310.6310.4810.59270797422.061.54
2017-06-2910.8210.8510.5910.64515164922.171.55
2017-06-2810.4310.5610.4310.53299388021.941.53
2017-06-2710.3310.3810.2910.38289515921.631.51
2017-06-2610.2010.2610.1510.18239036221.211.48
2017-06-239.9910.109.9510.04322827720.921.46
2017-06-229.969.979.869.92777811920.671.44
2017-06-2110.1810.2110.0810.10299608721.041.47
2017-06-2010.4110.4210.1610.18310736221.211.48
2017-06-1910.5510.6010.5110.53208548721.941.53
2017-06-1610.3710.4210.3310.40312418821.671.51
2017-06-1510.3010.4110.2910.36354614121.581.50
2017-06-1410.5210.5310.4010.50460143721.881.53
2017-06-1310.5710.5810.4810.55310130621.981.53
2017-06-1210.4410.5010.3610.42463685921.711.51
2017-06-0910.4210.5910.4110.58698768822.041.54
2017-06-0810.5210.6410.5010.62438456322.131.54
2017-06-0710.7910.8310.7110.78279699822.461.57
2017-06-0610.7810.8110.7010.75216286522.401.56
2017-06-0510.8110.9210.8010.86235012022.631.58
2017-06-0210.8310.8710.7910.83225762222.561.57
2017-06-0110.7810.8910.7510.86253356622.631.58
2017-05-3110.8710.8810.7210.77531282022.441.56
2017-05-3010.7210.7810.6610.66183211122.211.55
2017-05-2610.8010.8310.7510.78215347122.461.57
2017-05-2511.0411.0811.0011.01246644122.941.60
2017-05-2411.1711.1911.1311.16239575623.251.62
2017-05-2311.1511.2211.0811.18243248223.291.62
2017-05-2211.1811.2111.0511.14289205823.211.62
2017-05-1910.9911.1810.9811.14413780323.211.62
2017-05-1810.8911.0410.8411.00414297122.921.60
2017-05-1710.9210.9510.6310.68499242322.251.55
2017-05-1610.9810.9910.8810.94224437722.791.59
2017-05-1510.6910.8810.6810.84194331222.581.57
2017-05-1210.5610.6510.5410.63285779822.151.54
2017-05-1110.6410.6710.5810.60269075122.081.54
2017-05-1010.7410.8810.7410.85293099322.601.58
2017-05-0910.6310.6910.6110.65589960822.191.55
2017-05-0810.6710.6810.5710.60353275522.081.54
2017-05-0510.7410.7510.6310.70746121222.291.55
2017-05-0410.8710.9410.8610.89302282322.691.58
2017-05-0310.7710.8310.7010.80246011922.501.57
2017-05-0210.8210.8510.7510.79407642922.481.57
2017-05-0110.8611.0110.8510.95262878722.811.59
2017-04-2810.9910.9910.8010.81637695318.971.15
2017-04-2711.5211.5611.4911.51600773720.191.22
2017-04-2611.3711.5411.3711.46349699220.111.22
2017-04-2511.3611.4211.3411.35322699419.911.20
2017-04-2411.1411.2211.1211.18435303919.611.19
2017-04-2110.6210.6910.5210.56270923418.531.12
2017-04-2010.6010.6710.6010.64254899218.671.13
2017-04-1910.6810.7310.5510.57266999018.541.12
2017-04-1810.5110.6310.4810.59350229318.581.12
2017-04-1710.5410.7110.4910.69232548318.751.14
2017-04-140.000.000.0010.500N/AN/A
2017-04-1310.5310.6610.4910.50329339918.421.12
2017-04-1210.6910.7410.6410.68244592718.741.13
2017-04-1110.7610.7810.6410.77263143718.901.14
2017-04-1010.7110.7610.6710.71216480518.791.14
2017-04-0710.6610.7510.6210.68387415718.741.13
2017-04-0610.7410.8210.7110.76270802618.881.14
2017-04-0510.9010.9710.7810.80353653618.951.15
2017-04-0410.8910.9010.7710.86430181219.051.15
2017-04-0311.1611.1910.9711.10309807819.471.18
2017-03-3111.2611.3111.2311.24188244119.721.19
2017-03-3011.2711.4211.2611.40190096820.001.21
2017-03-2911.2411.3011.1611.27221708119.771.20
2017-03-2811.2611.4111.2611.37274282519.951.21
2017-03-2711.1311.3211.1211.32298905419.861.20
2017-03-2411.2711.3111.1811.26333054519.751.20
2017-03-2311.1711.2711.1311.23465680019.701.19
2017-03-2211.1311.2411.0911.18580898619.611.19
2017-03-2111.5611.5611.2711.29986031119.811.20
2017-03-2011.3211.3611.1811.19221165119.631.19
2017-03-1711.5011.5211.3011.37334165319.951.21
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 14.25

Barclays Historical PE ratio: Past 5 years

Max PE Ratio 342.5 Feb 12,2013
Min PE Ratio 11.94 Jul 25,2012
Avg PE Ratio 75.13

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 1.25

BCS Industry Peers

Company Price Change (%)
Bank Of Montreal (BMO)76.820.05 (0.07%)
Credit Agricole (CRARY)8.40.01 (0.12%)
Royal Bank Of Scotland Plc (RBS)6.490.07 (1.07%)
Jp Morgan Chase (JPM)90.890.31 (0.34%)
Hsbc (HSBC)47.860.25 (0.52%)
Ubs (OUBSF)20.70.05 (0.24%)
Blackrock (BLK)428.651.37 (0.32%)

We provide Barclays historical quotes along with PE ratio and PS ratio for doing Barclays fundamental analysis. Barclays stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. BCS saw a high of 10.68, and a low of 10.59 on 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. .