Barclays Stock Price History, BCS Historical Prices

Add to My Stocks
$10.36 $0.02 (0.19%) BCS stock closing price Jun 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download Barclays stock price history here. Daily open, high, low, and end of day closing price for the company, along with Barclays price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Barclays stock price history chart shows that the stock price reached a high of $19.9 on Jul 25, 2013, and a low of $7.03 on Jun 27, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 10.43 10.44 10.35 10.36 1,718,016 - 1.34
2018-06-19 10.37 10.4 10.33 10.38 2,470,777 - 1.34
2018-06-18 10.43 10.57 10.42 10.56 2,314,887 - 1.36
2018-06-15 10.53 10.62 10.51 10.58 2,531,550 - 1.37
2018-06-14 10.78 10.91 10.77 10.8 2,251,630 - 1.39
2018-06-13 10.82 10.87 10.75 10.79 1,914,292 - 1.39
2018-06-12 10.83 10.88 10.78 10.8 2,370,572 - 1.39
2018-06-11 10.87 10.95 10.86 10.94 2,263,825 - 1.41
2018-06-08 10.83 10.88 10.77 10.87 1,903,420 - 1.4
2018-06-07 10.96 10.98 10.86 10.93 1,995,604 - 1.41
2018-06-06 10.83 11.01 10.82 11 1,786,886 - 1.42
2018-06-05 10.86 10.87 10.68 10.75 2,440,826 - 1.39
2018-06-04 11.02 11.04 10.98 11.03 2,190,542 - 1.42
2018-06-01 10.92 10.97 10.85 10.89 3,471,531 - 1.41
2018-05-31 10.65 10.68 10.57 10.68 3,787,207 - 1.38
2018-05-30 10.64 10.78 10.61 10.74 2,634,288 - 1.39
2018-05-29 10.82 10.88 10.5 10.58 4,221,439 - 1.37
2018-05-25 11.01 11.17 11 11.16 2,419,649 - 1.44
2018-05-24 11.21 11.23 11.11 11.18 2,205,134 - 1.44
2018-05-23 11.36 11.38 11.22 11.33 1,770,120 - 1.46
2018-05-22 11.53 11.54 11.47 11.49 2,167,005 - 1.48
2018-05-21 11.4 11.43 11.38 11.41 961,125 - 1.47
2018-05-18 11.43 11.45 11.33 11.39 1,810,940 - 1.47
2018-05-17 11.44 11.51 11.41 11.46 3,268,116 - 1.48
2018-05-16 11.48 11.51 11.43 11.47 1,933,033 - 1.48
2018-05-15 11.58 11.65 11.55 11.57 1,723,836 - 1.49
2018-05-14 11.72 11.74 11.68 11.69 1,555,479 - 1.51
2018-05-11 11.8 11.82 11.76 11.77 1,240,279 - 1.52
2018-05-10 11.68 11.77 11.62 11.76 1,414,495 - 1.52
2018-05-09 11.56 11.7 11.55 11.68 2,219,443 - 1.51
2018-05-08 11.3 11.39 11.29 11.38 2,143,007 - 1.47
2018-05-07 11.35 11.44 11.34 11.43 1,505,125 - 1.48
2018-05-04 11.19 11.38 11.18 11.36 3,260,279 - 1.47
2018-05-03 11.3 11.32 11.1 11.24 2,809,538 - 1.45
2018-05-02 11.35 11.42 11.32 11.35 2,747,614 - 1.46
2018-05-01 11.41 11.41 11.34 11.41 2,433,689 - 1.47
2018-04-30 11.56 11.63 11.54 11.54 3,665,140 - 1.49
2018-04-27 11.69 11.71 11.56 11.7 2,815,093 - 1.51
2018-04-26 11.81 11.91 11.79 11.85 3,115,914 - 1.94
2018-04-25 12.03 12.06 11.95 12 2,198,142 - 1.96
2018-04-24 12.17 12.24 12.06 12.1 2,212,657 - 1.98
2018-04-23 12.18 12.25 12.13 12.21 1,354,932 - 2
2018-04-20 12.2 12.27 12.17 12.22 1,628,830 - 2
2018-04-19 12.32 12.4 12.23 12.27 2,240,458 - 2.01
2018-04-18 12.26 12.31 12.2 12.22 1,721,967 - 2
2018-04-17 12.32 12.33 12.16 12.19 2,828,367 - 1.99
2018-04-16 12.38 12.43 12.31 12.33 3,091,543 - 2.02
2018-04-13 12.54 12.55 12.16 12.21 4,282,366 - 2
2018-04-12 12.32 12.47 12.32 12.45 1,499,334 - 2.04
2018-04-11 12.28 12.35 12.25 12.26 1,643,784 - 2
2018-04-10 12.25 12.32 12.22 12.29 1,700,036 - 2.01
2018-04-09 11.99 12.16 11.96 12.01 2,041,779 - 1.96
2018-04-06 12 12.06 11.85 11.9 2,083,581 - 1.95
2018-04-05 11.95 12.07 11.95 12.03 2,489,949 - 1.97
2018-04-04 11.74 11.96 11.74 11.93 3,928,883 - 1.95
2018-04-03 11.82 11.88 11.72 11.85 3,695,929 - 1.94
2018-04-02 11.83 11.86 11.6 11.68 4,498,503 - 1.91
2018-03-30 0 0 0 11.82 0 - -
2018-03-29 11.76 11.86 11.71 11.82 6,197,638 - 1.93
2018-03-28 11.72 11.81 11.65 11.76 4,256,492 - 1.92
2018-03-27 11.91 11.91 11.64 11.7 7,929,003 - 1.91
2018-03-26 11.89 11.97 11.78 11.97 4,142,305 - 1.96
2018-03-23 11.74 11.76 11.58 11.59 6,314,606 - 1.89
2018-03-22 11.83 11.88 11.69 11.73 4,430,124 - 1.92
2018-03-21 12.15 12.16 11.94 12.07 2,674,485 - 1.97
2018-03-20 12.25 12.28 12.17 12.2 2,666,302 - 1.99
2018-03-19 12.43 12.47 12.22 12.33 5,569,657 - 2.02
2018-03-16 11.73 11.83 11.72 11.76 4,045,340 - 1.92
2018-03-15 11.59 11.74 11.57 11.66 4,053,542 - 1.91
2018-03-14 11.71 11.73 11.61 11.65 5,336,611 - 1.9
2018-03-13 11.85 11.86 11.73 11.76 2,277,440 - 1.92
2018-03-12 11.8 11.92 11.77 11.87 2,900,361 - 1.94
2018-03-09 11.73 11.81 11.72 11.77 2,948,635 - 1.92
2018-03-08 11.82 11.85 11.75 11.85 4,344,639 - 1.94
2018-03-07 11.76 11.83 11.67 11.81 3,678,673 - 1.93
2018-03-06 11.81 11.9 11.78 11.86 2,735,436 - 1.94
2018-03-05 11.36 11.67 11.32 11.62 4,840,565 - 1.9
2018-03-02 11.36 11.52 11.27 11.52 4,389,221 - 1.88
2018-03-01 11.66 11.68 11.48 11.57 4,351,171 - 1.89
2018-02-28 11.88 11.92 11.73 11.75 4,018,139 - 1.92
2018-02-27 11.73 11.83 11.72 11.72 3,884,924 - 1.92
2018-02-26 11.75 11.75 11.61 11.72 3,528,554 - 1.92
2018-02-23 11.78 11.8 11.65 11.72 4,012,260 - 1.92
2018-02-22 11.79 11.83 11.64 11.68 4,974,933 - 1.73
2018-02-21 11.28 11.44 11.28 11.33 3,336,914 - 1.67
2018-02-20 11.3 11.36 11.25 11.28 3,950,339 - 1.67
2018-02-19 0 0 0 11.33 0 - -
2018-02-16 11.14 11.36 11.14 11.33 4,679,901 - 1.67
2018-02-15 11.25 11.28 11.14 11.27 4,377,638 - 1.67
Get more Data

Barclays Stock History 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 Stock Price History: Past 5 years

Max Stock Price19.9Jul 25,2013
Min Stock Price7.03Jun 27,2016
Avg Stock Price13.23

Barclays Historical PE ratio: Past 5 years

Max PE Ratio128.43Jul 31,2015
Min PE Ratio18.42Apr 13,2017
Avg PE Ratio58.11

Barclays Historical PS ratio: Past 5 years

Max PS Ratio2.04Apr 12,2018
Min PS Ratio0.81Jun 27,2016
Avg PS Ratio1.37

BCS Industry Peers

Company Price Change (%)
Banco Bradesco (BBD)7.070.15 (2.17%)
Banco Bilbao Viscaya Argentaria (BBVA)6.960.05 (0.72%)
Hsbc (HSBC)48.250.16 (0.33%)
Ubs (OUBSF)20.70.05 (0.24%)
Blackrock (BLK)526.580.03 (0.01%)
Provident Fin (FPLPY)8.580.23 (2.75%)
Blackrock (BLK)526.580.03 (0.01%)

We provide Barclays share price history along with PE ratio and PS ratio for doing Barclays fundamental analysis. The price movement is easily depicted in the Barclays stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. BCS stock closed at $10.36 and traded with a volume of 1,718,016 on the last trading day. The company's P/S ratio was at a high of 2.04 on Apr 12, 2018 according to our Barclays stock history data.