NYSE · BCS · stock
Barclays PLC (BCS) stock price history
Every NYSE trading session of Barclays PLC from Sep 9, 1986 to Sep 28, 2026: 10,090 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BCS adjusted close, 1986 to 2026
- $31.58
- All time high, 2007
- $28.67
- 52 week high, $19.06 low
- 10,090
- Daily sessions since 1986
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1986 to 2026 series and minute bars.
BCS key facts
- Barclays PLC (BCS) closed at $24.61 on Sep 28, 2026 on NYSE.
- BCS's all time high close is $31.58, set on Feb 23, 2007; its all time low close is $1.02 on Oct 23, 1986.
- BCS's 52 week range is $19.06 to $28.67.
- BCS returned +20.9% over the year to Sep 28, 2026 and +184.7% over five years.
- Over ten years BCS returned +281%, +14.3% a year compounded.
- BCS's deepest drawdown was -94.4% from Feb 23, 2007 to Jan 23, 2009.
- DataCedar holds 10,090 daily sessions of BCS history from Sep 9, 1986 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BCS price chart, 1986 to 2026
BCS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.4% |
| 3 months | -7.9% |
| 6 months | +21.6% |
| Year to date | -2.7% |
| 1 year | +20.9% |
| 3 years | +241.1% |
| 5 years | +184.7% |
| 10 years | +281.1% |
| Since Sep 9, 1986 | +1,997% |
| Compound annual growth, 40.1 years | +7.9% |
BCS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $31.58 on Feb 23, 2007
- All time low close
- $1.02 on Oct 23, 1986
- 52 week high
- $28.67 on Jul 27, 2026
- 52 week low
- $19.06 on Oct 17, 2025
- Deepest drawdown
- -94.4% from Feb 23, 2007 to Jan 23, 2009, not yet recovered
- Best single session
- +66.1% on Jan 26, 2009
- Worst single session
- -42.6% on Jan 20, 2009
- Volatility, 1 year annualised
- 31.4%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 1986
- 21.0×
- Best calendar year
- 2025, +96%
- Worst calendar year
- 2008, -74%
BCS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1986 starts on Sep 9, 1986; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.68 | $28.67 | $19.84 | $24.61 | -2.1% | 1.1B | 185 |
| 2025 | $12.68 | $25.51 | $11.90 | $25.15 | +96.5% | 3.3B | 250 |
| 2024 | $7.29 | $13.32 | $6.52 | $12.80 | +76.3% | 3.6B | 252 |
| 2023 | $6.96 | $8.29 | $5.74 | $7.26 | +6.0% | 2.3B | 250 |
| 2022 | $8.89 | $10.34 | $5.17 | $6.85 | -21.9% | 1.9B | 251 |
| 2021 | $6.62 | $9.66 | $6.01 | $8.77 | +31.7% | 1.3B | 252 |
| 2020 | $7.78 | $7.83 | $2.84 | $6.66 | -12.8% | 1.2B | 253 |
| 2019 | $5.68 | $8.20 | $5.25 | $7.64 | +32.0% | 763.8M | 252 |
| 2018 | $8.24 | $9.51 | $5.43 | $5.79 | -29.2% | 876.3M | 251 |
| 2017 | $8.43 | $8.86 | $6.97 | $8.18 | +0.5% | 742M | 251 |
| 2016 | $9.11 | $9.27 | $4.97 | $8.15 | -12.8% | 1.7B | 252 |
| 2015 | $10.61 | $12.91 | $9.12 | $9.34 | -11.4% | 668.4M | 252 |
| 2014 | $12.39 | $13.41 | $9.29 | $10.55 | -15.0% | 695.6M | 252 |
| 2013 | $11.08 | $12.80 | $10.49 | $12.41 | +16.1% | 709.3M | 252 |
| 2012 | $6.89 | $10.83 | $5.64 | $10.69 | +61.8% | 1.3B | 250 |
| 2011 | $9.83 | $12.76 | $5.01 | $6.61 | -32.0% | 1.1B | 252 |
| 2010 | $10.51 | $14.04 | $8.97 | $9.72 | -4.7% | 726.2M | 252 |
| 2009 | $5.24 | $14.83 | $1.59 | $10.20 | +80.2% | 1.1B | 252 |
| 2008 | $21.78 | $22.42 | $4.12 | $5.66 | -73.5% | 484.6M | 253 |
| 2007 | $30.05 | $32.02 | $20.21 | $21.40 | -27.2% | 220.6M | 251 |
| 2006 | $20.72 | $31.11 | $20.26 | $29.40 | +44.1% | 93.8M | 251 |
| 2005 | $21.37 | $21.85 | $18.01 | $20.40 | -4.0% | 57.1M | 252 |
| 2004 | $16.36 | $21.38 | $15.00 | $21.24 | +31.1% | 44.6M | 252 |
| 2003 | $10.54 | $16.30 | $8.92 | $16.20 | +55.0% | 32.2M | 252 |
| 2002 | $13.50 | $15.83 | $9.05 | $10.46 | -23.6% | 27.6M | 252 |
| 2001 | $12.61 | $13.82 | $8.75 | $13.69 | +7.7% | 12.8M | 248 |
| 2000 | $11.05 | $12.71 | $8.57 | $12.71 | +16.0% | 7.9M | 252 |
| 1999 | $8.08 | $12.38 | $7.86 | $10.96 | +31.6% | 3.9M | 252 |
| 1998 | $9.76 | $11.67 | $5.32 | $8.33 | -14.5% | 5.3M | 252 |
| 1997 | $5.87 | $10.31 | $5.58 | $9.74 | +65.3% | 9.8M | 253 |
| 1996 | $3.87 | $6.00 | $3.54 | $5.89 | +57.1% | 12.4M | 254 |
| 1995 | $3.04 | $4.16 | $2.86 | $3.75 | +23.6% | 12.3M | 252 |
| 1994 | $2.87 | $3.17 | $2.33 | $3.03 | +5.1% | 11.2M | 252 |
| 1993 | $1.75 | $2.98 | $1.66 | $2.89 | +68.1% | 8.2M | 253 |
| 1992 | $1.87 | $2.17 | $1.47 | $1.72 | -9.9% | 7M | 254 |
| 1991 | $1.83 | $2.33 | $1.63 | $1.91 | +4.2% | 4.4M | 253 |
| 1990 | $1.62 | $1.99 | $1.43 | $1.83 | +13.9% | 17.2M | 253 |
| 1989 | $1.21 | $1.61 | $1.13 | $1.61 | +34.1% | 21.1M | 252 |
| 1988 | $1.37 | $1.51 | $1.07 | $1.20 | -9.2% | 9.6M | 253 |
| 1987 | $1.19 | $1.63 | $1.13 | $1.32 | +12.0% | 47.3M | 253 |
| 1986 | $1.17 | $1.19 | $1.02 | $1.18 | n/a | 2.4M | 80 |
BCS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.61 | -7.6% |
| August 2026 | $26.64 | -2.0% |
| July 2026 | $27.19 | +1.2% |
| June 2026 | $26.86 | +9.5% |
| May 2026 | $24.53 | +4.8% |
| April 2026 | $23.41 | +10.6% |
| March 2026 | $21.16 | -12.9% |
| February 2026 | $24.28 | -8.1% |
| January 2026 | $26.43 | +5.1% |
| December 2025 | $25.15 | +11.7% |
| November 2025 | $22.52 | +6.0% |
| October 2025 | $21.24 | +4.0% |
About the BCS data
Daily bars. 10,090 sessions from Sep 9, 1986 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 9, 1986, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BCS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BCEM Baron Emerging Markets Select ETF
- BCGD Baron Global Durable Advantage ETF
- BCH Bank Of Chile
- BCO Brinks Co.
- BCSF Bain Capital Specialty Finance, Inc.
- BCSM Baron SMID Cap ETF
- BCSS Bain Capital GSS Investment Corp.
- BCSS.U Bain Capital GSS Investment Corp. Units, each consisting of one Class A Ordinary Share and one-fifth of one redeemable warrant
Common questions
BCS share price history
