American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Barclays PLC

BCS Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

BCS historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of BCS by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Purchase $100,001 - $250,000 Aug 06, 2026
Ro Khanna House / D Purchase $15,001 - $50,000 Aug 06, 2026
Ro Khanna House / D Purchase $50,001 - $100,000 Aug 06, 2026
Ro Khanna House / D Purchase $50,001 - $100,000 Mar 02, 2026
Ro Khanna House / D Purchase $100,001 - $250,000 Feb 03, 2026
Lisa C. McClain House / R Sale $1,001 - $15,000 Oct 31, 2025
Lisa C. McClain House / R Sale $1,001 - $15,000 Oct 30, 2025
Lisa C. McClain House / R Purchase $1,001 - $15,000 Oct 30, 2025
Ro Khanna House / D Purchase $250,001 - $500,000 Jul 02, 2025
Ro Khanna House / D Purchase $250,001 - $500,000 Jul 02, 2025
Lisa C. McClain House / R Purchase $1,001 - $15,000 Jun 17, 2025
Bruce Westerman House / R Sale $1,001 - $15,000 Apr 21, 2025
Bruce Westerman House / R Purchase $1,001 - $15,000 Mar 03, 2025
Ro Khanna House / D Purchase $250,001 - $500,000 N/A
Ro Khanna House / D Purchase $50,001 - $100,000 Oct 31, 2024
Ro Khanna House / D Purchase $100,001 - $250,000 Oct 31, 2024
Ro Khanna House / D Exchange $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $100,001 - $250,000 N/A
Ro Khanna House / D Purchase $50,001 - $100,000 N/A
Ro Khanna House / D Purchase $15,001 - $50,000 Jul 23, 2024
Ro Khanna House / D Purchase $15,001 - $50,000 Jul 23, 2024
Ro Khanna House / D Purchase $50,001 - $100,000 Jul 19, 2024
Daniel S. Goldman House / D Sale $15,001 - $50,000 Jul 10, 2023
Daniel S. Goldman House / D Sale $15,001 - $50,000 Mar 31, 2023
Greg Gianforte House / R Purchase $50,001 - $100,000 Nov 13, 2020
Greg Gianforte House / R Purchase $1,001 - $15,000 Mar 18, 2020
Greg Gianforte House / R Purchase $15,001 - $50,000 Dec 21, 2019
Greg Gianforte House / R Sale $15,001 - $50,000 Sep 11, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Dec 27, 2018
Michael T. McCaul House / R Sale $50,001 - $100,000 Oct 04, 2018
Michael T. McCaul House / R Sale $50,001 - $100,000 Oct 04, 2018
Michael T. McCaul House / R Purchase $100,001 - $250,000 Jun 04, 2018
Michael T. McCaul House / R Purchase $15,001 - $50,000 Jun 04, 2018
Michael T. McCaul House / R Purchase $15,001 - $50,000 May 14, 2018
Michael T. McCaul House / R Purchase $250,001 - $500,000 May 10, 2018
Ro Khanna House / D Purchase $1,001 - $15,000 May 02, 2018
Adam Kinzinger House / R Sale $1,001 - $15,000 Oct 10, 2016
Adam Kinzinger House / R Purchase $1,001 - $15,000 Jun 27, 2016
Michael T. McCaul House / R Sale $1,001 - $15,000 Apr 15, 2016
Michael T. McCaul House / R Sale $1,001 - $15,000 Apr 15, 2016
Michael T. McCaul House / R Sale $1,001 - $15,000 Feb 18, 2016
Michael T. McCaul House / R Sale $1,001 - $15,000 Feb 18, 2016
Michael T. McCaul House / R Sale $1,001 - $15,000 N/A
Thomas MacArthur House / R Sale $50,001 - $100,000 May 27, 2015
Michael T. McCaul House / R Sale $15,001 - $50,000 Feb 01, 2015
Michael T. McCaul House / R Sale $15,001 - $50,000 Feb 01, 2015
Thomas MacArthur House / R Sale $1,001 - $15,000 Jan 27, 2015
Thomas MacArthur House / R Sale $15,001 - $50,000 Jan 27, 2015
Thomas MacArthur House / R Purchase $15,001 - $50,000 Jan 26, 2015
Michael T. McCaul House / R Purchase $15,001 - $50,000 N/A
BCS Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
BCS Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
BCS Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in BCS holdings by institutional investors

Insider Trading

Quarterly net insider trading by BCS's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $40,000 Apr 20, 2022 Issue: Taxation/Internal Revenue Code Budget/Appropriations
  • $160,000 Apr 20, 2022 Issue: Budget/Appropriations Taxation/Internal Revenue Code Consumer Issues/Safety/Products Labor Issues/Antitrust/Workplace Trade (domestic/foreign) Financial Institutions/Investments/Securities Banking
  • $40,000 Apr 18, 2022 Issue: Taxation/Internal Revenue Code Financial Institutions/Investments/Securities
  • $40,000 Jan 20, 2022 Issue: Budget/Appropriations Taxation/Internal Revenue Code
  • $140,000 Jan 20, 2022 Issue: Homeland Security Labor Issues/Antitrust/Workplace Consumer Issues/Safety/Products Budget/Appropriations Financial Institutions/Investments/Securities Banking Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $40,000 Jan 19, 2022 Issue: Taxation/Internal Revenue Code Financial Institutions/Investments/Securities
  • $180,000 Oct 20, 2021 Issue: Financial Institutions/Investments/Securities Banking Taxation/Internal Revenue Code Consumer Issues/Safety/Products Homeland Security Trade (domestic/foreign) Labor Issues/Antitrust/Workplace
  • $40,000 Oct 20, 2021 Issue: Financial Institutions/Investments/Securities Taxation/Internal Revenue Code
  • $40,000 Jul 21, 2021 Issue: Taxation/Internal Revenue Code Financial Institutions/Investments/Securities
  • $170,000 Jul 20, 2021 Issue: Consumer Issues/Safety/Products Financial Institutions/Investments/Securities Banking Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Trade (domestic/foreign)
  • $220,000 Apr 20, 2021 Issue: Labor Issues/Antitrust/Workplace Energy/Nuclear Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Consumer Issues/Safety/Products Banking Trade (domestic/foreign)
  • $100,000 Jan 20, 2021 Issue: Consumer Issues/Safety/Products Financial Institutions/Investments/Securities Banking Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Trade (domestic/foreign)
  • $110,000 Oct 20, 2020 Issue: Labor Issues/Antitrust/Workplace Consumer Issues/Safety/Products Banking Trade (domestic/foreign) Taxation/Internal Revenue Code Financial Institutions/Investments/Securities
  • $120,000 Jul 17, 2020 Issue: Labor Issues/Antitrust/Workplace Banking Consumer Issues/Safety/Products Trade (domestic/foreign) Financial Institutions/Investments/Securities
  • $130,000 Apr 20, 2020 Issue: Consumer Issues/Safety/Products Financial Institutions/Investments/Securities Banking Trade (domestic/foreign) Homeland Security Labor Issues/Antitrust/Workplace
  • $40,000 Apr 22, 2019 Issue: Taxation/Internal Revenue Code
  • $160,000 Apr 19, 2019 Issue: Veterans Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Trade (domestic/foreign) Banking Labor Issues/Antitrust/Workplace Homeland Security
  • $90,000 Jan 22, 2019 Issue: Homeland Security Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Banking Trade (domestic/foreign)
  • $70,000 Jul 20, 2018 Issue: Financial Institutions/Investments/Securities Banking Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $50,000 Jul 20, 2018 Issue: Taxation/Internal Revenue Code
  • $50,000 Apr 20, 2018 Issue: Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Banking Trade (domestic/foreign)
  • $130,000 Apr 20, 2018 Issue: Taxation/Internal Revenue Code
  • $20,000 Jan 22, 2018 Issue: Taxation/Internal Revenue Code Banking
  • $10,000 Oct 20, 2017 Issue: None
  • $20,000 Jul 19, 2017 Issue: None
  • $40,000 Apr 19, 2017 Issue: None
  • $40,000 Jan 19, 2017 Issue: None
  • $110,000 Jan 17, 2016 Issue: None
  • $70,000 Oct 19, 2015 Issue: None
  • $80,000 Jul 17, 2015 Issue: None
  • $140,000 Apr 20, 2015 Issue: None
  • $150,000 Jan 20, 2015 Issue: None
  • $140,000 Oct 20, 2014 Issue: None
  • $110,000 Jul 21, 2014 Issue: None
  • $110,000 Apr 21, 2014 Issue: None
  • $30,000 Apr 18, 2014 Issue: Financial Institutions/Investments/Securities Banking
  • $340,000 Jan 21, 2014 Issue: None
  • $30,000 Jan 13, 2014 Issue: Banking Financial Institutions/Investments/Securities Housing
  • $160,000 Oct 21, 2013 Issue: None
  • $30,000 Oct 09, 2013 Issue: Banking Financial Institutions/Investments/Securities
  • $110,000 Jul 22, 2013 Issue: Financial Institutions/Investments/Securities Banking
  • $80,000 Jul 19, 2013 Issue: Taxation/Internal Revenue Code
  • $30,000 Jul 17, 2013 Issue: Financial Institutions/Investments/Securities Banking
  • $120,000 Apr 26, 2013 Issue: Financial Institutions/Investments/Securities Banking
  • $80,000 Apr 18, 2013 Issue: Taxation/Internal Revenue Code
  • $30,000 Apr 12, 2013 Issue: Financial Institutions/Investments/Securities Banking
  • $100,000 Jan 22, 2013 Issue: Housing Financial Institutions/Investments/Securities Banking
  • $10,000 Jan 22, 2013 Issue: Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Banking
  • $80,000 Jan 18, 2013 Issue: Taxation/Internal Revenue Code
  • $30,000 Jan 02, 2013 Issue: Financial Institutions/Investments/Securities Banking
  • $10,000 Oct 22, 2012 Issue: Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Banking
  • $90,000 Oct 19, 2012 Issue: Housing Banking Financial Institutions/Investments/Securities
  • $30,000 Oct 01, 2012 Issue: Financial Institutions/Investments/Securities Banking
  • $70,000 Jul 20, 2012 Issue: Banking Taxation/Internal Revenue Code Financial Institutions/Investments/Securities
  • $30,000 Jul 20, 2012 Issue: Financial Institutions/Investments/Securities Banking
  • $10,000 Jul 20, 2012 Issue: Banking Taxation/Internal Revenue Code Financial Institutions/Investments/Securities
  • $80,000 Jul 19, 2012 Issue: Taxation/Internal Revenue Code
  • $360,000 Apr 20, 2012 Issue: Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Banking
  • $10,000 Apr 20, 2012 Issue: Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Banking
  • $80,000 Apr 20, 2012 Issue: Taxation/Internal Revenue Code
  • $30,000 Apr 13, 2012 Issue: Financial Institutions/Investments/Securities Banking
  • $350,000 Jan 20, 2012 Issue: Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Banking Budget/Appropriations
  • $270,000 Oct 20, 2011 Issue: Taxation/Internal Revenue Code Banking
  • $830,000 Jul 20, 2011 Issue: Taxation/Internal Revenue Code Banking
  • $1,380,000 May 05, 2011 Issue: Taxation/Internal Revenue Code Banking
  • $1,040,000 Jan 20, 2011 Issue: Taxation/Internal Revenue Code Banking
  • $1,090,000 Oct 20, 2010 Issue: Taxation/Internal Revenue Code Banking
  • $930,000 Jul 20, 2010 Issue: Taxation/Internal Revenue Code Banking Energy/Nuclear
  • $550,000 May 16, 2010 Issue: Energy/Nuclear Retirement Taxation/Internal Revenue Code Banking
  • $780,000 May 16, 2010 Issue: Energy/Nuclear Taxation/Internal Revenue Code Banking
  • $374,530 Oct 20, 2009 Issue: Retirement Banking Taxation/Internal Revenue Code
  • $350,000 Oct 19, 2009 Issue: Taxation/Internal Revenue Code Banking Retirement
  • $1,040,791 Jul 20, 2009 Issue: Retirement Taxation/Internal Revenue Code Banking
  • $290,000 Jan 21, 2009 Issue: Retirement Taxation/Internal Revenue Code Commodities (big ticket) Banking Trade (domestic/foreign)
  • $228,198 Dec 15, 2008 Issue: Retirement Taxation/Internal Revenue Code Commodities (big ticket) Banking Trade (domestic/foreign)
  • $564,145 Jul 21, 2008 Issue: Retirement Taxation/Internal Revenue Code Commodities (big ticket) Banking Trade (domestic/foreign)
  • $1,260,000 Apr 21, 2008 Issue: Bankruptcy Retirement Taxation/Internal Revenue Code Banking Trade (domestic/foreign)
  • $490,000 Feb 13, 2008 Issue: Bankruptcy Retirement Taxation/Internal Revenue Code Banking Trade (domestic/foreign)
  • $620,000 Aug 10, 2007 Issue: Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Banking Energy/Nuclear
  • $680,000 Feb 13, 2007 Issue: Retirement Taxation/Internal Revenue Code Banking
  • $240,000 Aug 11, 2006 Issue: Banking Taxation/Internal Revenue Code
  • $420,000 Feb 13, 2006 Issue: Banking Taxation/Internal Revenue Code Retirement Energy/Nuclear
  • $100,000 Sep 09, 2005 Issue: Banking Taxation/Internal Revenue Code
  • $220,000 Feb 14, 2005 Issue: Taxation/Internal Revenue Code Banking
  • $120,000 Aug 16, 2004 Issue: Banking Taxation/Internal Revenue Code
  • $260,000 Feb 18, 2004 Issue: Banking Taxation/Internal Revenue Code
  • $140,000 Aug 28, 2003 Issue: Taxation/Internal Revenue Code Banking
  • $160,000 Mar 17, 2003 Issue: Bankruptcy
  • $60,000 Aug 21, 2002 Issue: Banking
  • $80,000 Jun 21, 2002 Issue: Banking
  • $120,000 Feb 14, 2001 Issue: Banking Financial Institutions/Investments/Securities
  • $100,000 Nov 01, 2000 Issue: Computer Industry Financial Institutions/Investments/Securities Banking Trade (domestic/foreign)
  • $40,000 Aug 14, 2000 Issue: Trade (domestic/foreign) Financial Institutions/Investments/Securities
  • $60,000 Aug 16, 1999 Issue: Banking Financial Institutions/Investments/Securities
Revolving Door

Former government officials who have lobbied for BCS

14 former government officials from 9 congressional offices at 3 lobbying firms have lobbied for BCS, most recently Jul 20, 2026.

  • Chris Brown House Senior Professional Staff, House Financial Services Committee Formerly Senior Professional Staff, House Financial Services Committee · MINDSET ADVOCACY, LLC · Jul 20, 2026
  • Lisa Peto House Chief Counsel, House Financial Services Committee Majority Staff Formerly Chief Counsel, House Financial Services Committee Majority Staff · MINDSET ADVOCACY, LLC · Jul 20, 2026
  • Mike Crapo
    Rebecca Alcorn Senate Senior Policy Advisor, Sen. Mike Crapo and Policy Advisor, Senate Finance Committee; Legislative Assistant, Rep. Renee Ellmers Formerly with Mike Crapo · MINDSET ADVOCACY, LLC · Jul 20, 2026
  • Lloyd Smucker
    Katherine Bonner House Chief of Staff, Rep. Lloyd Smucker; Legislative Assistant, Rep. Jeb Bradley; Legislative Correspondent, Rep. Jeb Bradley; Staff and Press Assistant, Rep. Jeb Bradley Formerly with Lloyd Smucker · MINDSET ADVOCACY, LLC · Jul 20, 2026
  • Bill Foster
    Scott Shewcraft House Chief of Staff, Rep. Bill Foster Formerly with Bill Foster · MINDSET ADVOCACY, LLC · Apr 21, 2025
  • Mike Quigley
    Douglas Lee House Deputy Chief of Staff and Legislative Director to Rep. Mike Quigley Formerly with Mike Quigley · MINDSET ADVOCACY, LLC · Apr 22, 2024
  • Michael E. Capuano
    Langston Emerson House Senior Legislative Assistant, Rep. Michael Capuano; Legislative Assistant, Rep. Carolyn Kilpatrick Formerly with Michael E. Capuano · MINDSET ADVOCACY, LLC · Oct 20, 2023
  • Earl Pomeroy
    Bridget Hagan House Senior Legislative Staff, Rep. Earl Pomeroy Formerly with Earl Pomeroy · MINDSET ADVOCACY, LLC · Jan 20, 2023
See all 14 on the Revolving Door dashboard
Corporate Lobbying

BCS Estimated quarterly lobbying spending

Revenue Breakdown

BCS Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
BCS Income Statement
BCS Balance Sheet
BCS Cash Flow
U.S. Patents

New BCS patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to BCS from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
BCS News

Recent insights relating to BCS

CNBC Recommendations

Recent picks made for BCS stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in BCS

BCS Analyst Ratings

BCS Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
BCS Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $BCS stock a Buy, Sell, or Hold?

  • What is the price target for $BCS stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

BCS Top Shareholders
Shareholder
Shares Held
BCS Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $BCS stock?

  • Who owns the most shares of $BCS stock?

  • What funds own $BCS stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

BCS Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view BCS Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About BCS

Barclays is a universal bank headquartered in the United Kingdom. It operates via five principal segments; Barclays UK (retail), UK corporate bank, private bank and wealth management, investment bank, and US consumer bank. In its UK segment, the bank provides current accounts, mortgages, savings and investment management services, credit cards, and business banking services to retail clients and small and medium-size enterprises. The US consumer bank includes a co-branded credit card and unsecured lending business. The investment bank offers global markets, financing, and advisory services.

Barclays PLC (BCS) Historical Stock Prices

Barclays PLC (BCS) closed at $24.97 on September 22, 2026. Over the past year its adjusted close ranged from $18.92 to $28.24. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month-6.93%
  • 3 months-6.55%
  • Year to date+0.39%
  • 1 year+22.07%
  • 3 years+257.12%
  • 5 years+189.57%
  • Max+105.13%
See every congressional and insider trade on the BCS price chart

Quiver Premium charts BCS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 25.39 25.41 24.84 24.97 24.97 5,918,218
Sep 21, 2026 25.46 25.48 25.13 25.30 25.30 4,080,826
Sep 18, 2026 25.16 25.17 24.73 24.87 24.87 7,739,064
Sep 17, 2026 25.59 25.77 25.31 25.64 25.64 4,365,007
Sep 16, 2026 25.71 25.73 24.97 25.34 25.34 4,605,839
Sep 15, 2026 25.77 25.78 25.12 25.44 25.44 6,500,918
Sep 14, 2026 26.05 26.08 25.51 25.86 25.86 5,643,161
Sep 11, 2026 26.74 26.83 26.48 26.70 26.70 2,758,445
Sep 10, 2026 26.27 26.38 26.05 26.21 26.21 3,685,823
Sep 9, 2026 26.44 26.54 26.31 26.44 26.44 2,939,453
Sep 8, 2026 27.03 27.11 26.77 26.80 26.80 3,826,620
Sep 4, 2026 26.78 27.04 26.77 27.00 27.00 5,756,153
Sep 3, 2026 26.65 26.91 26.55 26.90 26.90 6,285,692
Sep 2, 2026 26.15 26.34 25.96 26.20 26.20 4,315,526
Sep 1, 2026 26.21 26.49 26.07 26.15 26.15 2,456,353
Aug 31, 2026 26.85 26.90 26.57 26.64 26.64 2,356,408
Aug 28, 2026 26.74 26.98 26.68 26.86 26.86 2,778,896
Aug 27, 2026 27.00 27.09 26.71 26.87 26.87 1,824,277
Aug 26, 2026 27.30 27.30 27.05 27.13 27.13 2,413,275
Aug 25, 2026 27.01 27.28 26.87 27.23 27.23 1,663,272
Aug 24, 2026 26.87 27.03 26.84 26.97 26.97 2,481,301
Aug 21, 2026 26.87 26.96 26.73 26.83 26.83 2,401,255
Aug 20, 2026 26.89 26.95 26.47 26.49 26.49 2,323,053
Aug 19, 2026 27.48 27.48 26.82 26.87 26.87 3,178,684
Aug 18, 2026 27.47 27.59 27.25 27.37 27.37 2,630,022
Aug 17, 2026 27.99 28.07 27.79 27.80 27.80 2,766,643
Aug 14, 2026 28.25 28.29 28.05 28.14 28.14 2,114,883
Aug 13, 2026 28.25 28.27 27.95 28.09 28.09 2,708,452
Aug 12, 2026 28.01 28.14 27.92 28.04 28.04 2,598,344
Aug 11, 2026 27.93 28.14 27.84 27.84 27.84 1,829,548
Aug 10, 2026 27.87 28.06 27.80 27.98 27.98 2,434,292
Aug 7, 2026$0.3134 dividend 28.15 28.17 27.82 27.93 27.93 1,939,564
Aug 6, 2026 28.62 28.68 28.11 28.18 27.87 2,115,558
Aug 5, 2026 28.22 28.61 28.20 28.46 28.14 4,940,177
Aug 4, 2026 28.03 28.26 27.97 28.02 27.71 4,182,898
Aug 3, 2026 27.73 27.85 27.55 27.83 27.52 3,396,703
Jul 31, 2026 27.49 27.67 27.11 27.50 27.20 4,949,258
Jul 30, 2026 27.27 27.75 27.21 27.70 27.39 4,814,520
Jul 29, 2026 26.28 26.57 26.02 26.05 25.76 7,323,749
Jul 28, 2026 26.50 27.11 26.15 26.98 26.68 12,004,897
Jul 27, 2026 28.60 28.67 28.05 28.56 28.24 7,561,630
Jul 24, 2026 27.84 28.13 27.73 27.91 27.60 4,887,924
Jul 23, 2026 27.38 27.81 27.34 27.66 27.35 5,933,474
Jul 22, 2026 28.27 28.34 28.13 28.13 27.82 4,048,902
Jul 21, 2026 27.75 28.13 27.52 27.93 27.62 5,549,668
Jul 20, 2026 27.81 27.91 27.21 27.24 26.94 7,045,765
Jul 17, 2026 27.24 27.94 27.14 27.82 27.51 7,502,196
Jul 16, 2026 28.10 28.30 27.92 28.23 27.92 8,135,725
Jul 15, 2026 28.00 28.40 27.93 28.35 28.04 4,445,263
Jul 14, 2026 27.56 28.14 27.32 27.53 27.23 6,623,172
Jul 13, 2026 27.32 27.37 27.07 27.29 26.99 3,997,092
Jul 10, 2026 27.43 27.65 27.32 27.48 27.18 3,838,613
Jul 9, 2026 27.19 27.36 27.08 27.24 26.94 2,690,625
Jul 8, 2026 27.09 27.16 26.54 26.79 26.49 5,195,071
Jul 7, 2026 27.86 28.02 27.39 27.41 27.11 3,601,647
Jul 6, 2026 28.08 28.43 28.07 28.41 28.09 3,524,771
Jul 2, 2026 27.89 28.00 27.47 27.77 27.46 5,860,817
Jul 1, 2026 27.00 27.46 26.93 27.27 26.97 3,479,497
Jun 30, 2026 26.97 27.07 26.70 26.86 26.56 4,636,405
Jun 29, 2026 26.95 26.96 26.66 26.86 26.56 3,755,077
Jun 26, 2026 26.95 27.05 26.62 26.72 26.42 4,388,150
Jun 25, 2026 27.34 27.59 27.13 27.30 27.00 4,548,408
Jun 24, 2026 26.88 26.92 26.52 26.60 26.30 4,685,773
Jun 23, 2026 27.06 27.25 26.96 27.02 26.72 4,506,466
Jun 22, 2026 27.21 27.41 27.12 27.29 26.99 4,521,600
Jun 18, 2026 26.68 26.71 26.30 26.31 26.02 5,875,312
Jun 17, 2026 26.85 27.11 26.17 26.33 26.04 7,145,984
Jun 16, 2026 26.16 26.28 25.87 25.98 25.69 6,744,472
Jun 15, 2026 25.93 25.98 25.61 25.64 25.36 3,832,806
Jun 12, 2026 25.24 25.47 25.07 25.47 25.19 5,597,289
Jun 11, 2026 23.96 24.80 23.83 24.75 24.48 6,494,531
Jun 10, 2026 24.08 24.11 23.64 23.64 23.38 5,834,029
Jun 9, 2026 24.74 24.81 23.77 24.32 24.05 5,486,199
Jun 8, 2026 24.48 24.58 24.21 24.23 23.96 4,371,025
Jun 5, 2026 24.67 24.81 24.13 24.27 24.00 5,620,388
Jun 4, 2026 24.75 25.02 24.68 25.01 24.73 3,569,900
Jun 3, 2026 25.01 25.01 24.58 24.69 24.42 4,707,189
Jun 2, 2026 24.89 25.37 24.86 25.28 25.00 5,288,454
Jun 1, 2026 24.19 24.55 24.11 24.52 24.25 5,513,156
May 29, 2026 24.62 24.93 24.49 24.53 24.26 4,924,915
May 28, 2026 24.15 24.45 24.00 24.34 24.07 4,643,695
May 27, 2026 24.67 24.75 24.40 24.56 24.29 4,357,241
May 26, 2026 24.52 24.64 24.28 24.53 24.26 4,156,898
May 22, 2026 24.00 24.07 23.79 23.83 23.57 3,667,040
May 21, 2026 23.51 24.11 23.44 23.97 23.70 4,179,465
May 20, 2026 22.99 23.88 22.95 23.87 23.61 7,062,901
May 19, 2026 22.85 22.96 22.60 22.63 22.38 4,652,012
May 18, 2026 22.82 23.05 22.75 22.94 22.68 5,893,594
May 15, 2026 22.53 22.66 22.43 22.53 22.28 5,609,403
May 14, 2026 23.24 23.46 22.95 23.01 22.75 6,516,406
May 13, 2026 22.56 22.96 22.54 22.84 22.59 5,708,917
May 12, 2026 22.25 22.77 22.19 22.73 22.48 8,203,700
May 11, 2026 23.59 23.60 23.05 23.17 22.91 8,909,490
May 8, 2026 23.92 23.98 23.60 23.71 23.45 6,329,252
May 7, 2026 24.05 24.08 23.26 23.29 23.03 6,221,185
May 6, 2026 24.16 24.26 23.90 24.02 23.75 6,001,961
May 5, 2026 22.96 23.06 22.53 22.83 22.58 6,002,376
May 4, 2026 23.63 23.63 22.75 22.85 22.60 4,465,883
May 1, 2026 23.42 23.73 23.33 23.43 23.17 6,114,543
Apr 30, 2026 23.16 23.54 23.03 23.41 23.15 7,459,405
Apr 29, 2026 23.10 23.28 22.85 23.00 22.75 7,982,757
Apr 28, 2026 22.92 23.14 22.79 23.00 22.75 5,376,522
Apr 27, 2026 23.08 23.25 23.05 23.09 22.83 5,372,724
Apr 24, 2026 22.86 23.04 22.73 22.95 22.70 5,211,568
Apr 23, 2026 23.07 23.17 22.50 22.77 22.52 6,632,892
Apr 22, 2026 23.58 23.60 23.27 23.32 23.06 5,324,785
Apr 21, 2026 23.98 24.10 23.36 23.41 23.15 7,479,531
Apr 20, 2026 24.06 24.18 23.82 24.06 23.79 7,047,903
Apr 17, 2026 24.43 24.73 24.26 24.30 24.03 9,228,161
Apr 16, 2026 24.12 24.14 23.50 23.50 23.24 8,071,634
Apr 15, 2026 23.92 24.06 23.83 23.91 23.64 6,284,171
Apr 14, 2026 23.95 24.08 23.86 23.92 23.66 9,166,673
Apr 13, 2026 23.35 23.86 23.23 23.83 23.57 7,528,851
Apr 10, 2026 23.90 23.91 23.66 23.73 23.47 7,405,933
Apr 9, 2026 23.20 23.59 23.09 23.40 23.14 5,702,543
Apr 8, 2026 24.09 24.10 23.32 23.51 23.25 12,176,074
Apr 7, 2026 21.70 21.96 21.43 21.91 21.67 8,943,412
Apr 6, 2026 21.82 22.05 21.63 21.92 21.68 5,146,394
Apr 2, 2026 21.13 21.88 21.09 21.80 21.56 7,607,468
Apr 1, 2026 21.87 22.05 21.66 21.83 21.59 10,670,407
Mar 31, 2026 20.88 21.23 20.61 21.16 20.93 10,004,152
Mar 30, 2026 20.28 20.51 20.07 20.21 19.99 5,283,050
Mar 27, 2026 20.35 20.58 20.14 20.24 20.02 6,177,662
Mar 26, 2026 20.66 20.93 20.59 20.66 20.43 8,215,310
Mar 25, 2026 21.39 21.44 20.91 21.14 20.91 7,753,411
Mar 24, 2026 20.33 20.82 20.27 20.68 20.45 10,088,748
Mar 23, 2026 20.79 21.15 20.54 20.68 20.45 10,977,860
Mar 20, 2026 20.73 20.74 19.84 20.07 19.85 13,441,891
Mar 19, 2026 20.08 20.93 20.08 20.80 20.57 12,120,731
Mar 18, 2026 21.31 21.48 20.94 20.96 20.73 7,339,674
Mar 17, 2026 21.28 21.39 21.08 21.14 20.91 8,123,978
Mar 16, 2026 20.86 21.07 20.73 20.81 20.58 8,986,155
Mar 13, 2026 20.81 20.98 20.39 20.47 20.24 10,517,159
Mar 12, 2026 21.28 21.34 20.70 20.89 20.66 13,477,228
Mar 11, 2026 22.21 22.37 22.00 22.20 21.95 7,570,257
Mar 10, 2026 22.52 22.89 22.14 22.45 22.20 9,655,859
Mar 9, 2026 21.20 22.01 20.96 21.96 21.72 10,216,761
Mar 6, 2026 21.75 21.99 21.50 21.86 21.62 8,625,949
Mar 5, 2026 22.85 23.06 22.18 22.43 22.18 10,038,645
Mar 4, 2026 23.07 23.38 22.92 23.34 23.08 8,822,415
Mar 3, 2026 22.31 23.20 22.21 23.07 22.81 15,136,239
Mar 2, 2026 22.88 23.84 22.85 23.71 23.45 12,053,567
Feb 27, 2026 24.88 24.92 24.05 24.28 24.01 12,874,019
Feb 26, 2026 25.72 25.85 25.16 25.29 25.01 12,608,382
Feb 25, 2026 25.31 25.75 25.26 25.63 25.35 5,214,945
Feb 24, 2026 24.73 25.25 24.67 25.14 24.86 6,417,579
Feb 23, 2026 26.07 26.17 25.00 25.11 24.83 7,673,438
Feb 20, 2026$0.307 dividend 25.86 26.05 25.61 25.99 25.70 6,523,683
Feb 19, 2026 25.87 25.92 25.61 25.91 25.32 6,399,358
Feb 18, 2026 26.45 26.71 26.27 26.42 25.82 5,913,916
Feb 17, 2026 25.35 26.02 25.35 25.96 25.37 9,856,889
Feb 13, 2026 24.54 25.31 24.31 25.31 24.74 14,524,176
Feb 12, 2026 26.19 26.32 25.15 25.54 24.96 8,551,258
Feb 11, 2026 26.59 26.76 25.96 26.16 25.57 7,473,305
Feb 10, 2026 26.10 26.27 25.75 26.16 25.57 7,738,754
Feb 9, 2026 25.88 26.84 25.88 26.71 26.11 7,073,143
Feb 6, 2026 26.16 26.45 26.14 26.41 25.81 5,846,673
Feb 5, 2026 25.62 26.04 25.36 25.48 24.90 8,887,534
Feb 4, 2026 26.95 27.15 26.34 26.52 25.92 8,807,851
Feb 3, 2026 27.34 27.70 27.15 27.52 26.90 7,131,874
Feb 2, 2026 26.94 27.54 26.94 27.51 26.89 4,583,438
Jan 30, 2026 26.96 27.06 26.54 26.75 26.14 5,065,753
Jan 29, 2026 26.96 27.08 26.38 26.88 26.27 5,877,622
Jan 28, 2026 26.73 26.82 26.28 26.55 25.95 4,973,072
Jan 27, 2026 26.97 27.20 26.86 27.19 26.57 3,976,768
Jan 26, 2026 26.34 26.52 26.34 26.38 25.78 3,855,067
Jan 23, 2026 26.21 26.24 26.00 26.20 25.61 4,306,073
Jan 22, 2026 26.17 26.32 26.07 26.13 25.54 4,521,047
Jan 21, 2026 25.62 25.92 25.46 25.84 25.25 6,570,594
Jan 20, 2026 25.65 25.98 25.57 25.63 25.05 5,259,668
Jan 16, 2026 26.03 26.30 25.95 26.17 25.58 3,558,588
Jan 15, 2026 25.81 26.07 25.79 25.90 25.31 4,155,942
Jan 14, 2026 25.93 25.99 25.73 25.89 25.30 5,520,664
Jan 13, 2026 25.86 25.91 25.59 25.78 25.20 5,700,895
Jan 12, 2026 25.46 25.70 25.44 25.63 25.05 5,358,798
Jan 9, 2026 25.96 26.09 25.83 25.96 25.37 3,828,467
Jan 8, 2026 25.95 26.12 25.93 26.07 25.48 4,035,356
Jan 7, 2026 25.96 26.07 25.79 25.83 25.25 5,365,341
Jan 6, 2026 26.58 26.64 26.21 26.25 25.66 6,593,236
Jan 5, 2026 26.03 26.44 26.03 26.32 25.72 5,512,123
Jan 2, 2026 25.99 26.05 25.75 26.05 25.46 6,813,887
Dec 31, 2025 25.54 25.59 25.42 25.45 24.87 2,819,201
Dec 30, 2025 25.78 25.82 25.43 25.59 25.01 7,783,673
Dec 29, 2025 25.55 25.57 25.40 25.48 24.90 5,454,845
Dec 26, 2025 25.68 25.76 25.60 25.74 25.16 2,773,630
Dec 24, 2025 25.50 25.67 25.45 25.63 25.05 1,938,797
Dec 23, 2025 25.34 25.57 25.33 25.48 24.90 4,514,396
Dec 22, 2025 25.11 25.35 25.09 25.33 24.76 5,723,960
Dec 19, 2025 25.06 25.26 25.03 25.14 24.57 5,830,896
Dec 18, 2025 24.80 24.91 24.64 24.79 24.23 5,507,086
Dec 17, 2025 24.71 24.83 24.36 24.37 23.82 7,099,902
Dec 16, 2025 24.18 24.34 24.14 24.26 23.71 5,514,095
Dec 15, 2025 24.41 24.51 24.26 24.34 23.79 5,162,839
Dec 12, 2025 24.11 24.16 23.76 23.84 23.30 4,146,531
Dec 11, 2025 23.95 24.22 23.93 24.19 23.64 6,196,835
Dec 10, 2025 23.46 23.89 23.45 23.82 23.28 5,615,443
Dec 9, 2025 23.35 23.49 23.08 23.14 22.62 4,616,997
Dec 8, 2025 23.25 23.30 23.14 23.26 22.73 4,918,458
Dec 5, 2025 23.50 23.50 23.16 23.22 22.69 4,034,287
Dec 4, 2025 23.34 23.57 23.33 23.40 22.87 5,485,673
Dec 3, 2025 22.98 23.30 22.95 23.26 22.73 5,418,925
Dec 2, 2025 23.01 23.18 22.96 23.09 22.57 5,359,298
Dec 1, 2025 22.78 22.85 22.71 22.75 22.23 4,566,431
Nov 28, 2025 22.84 22.91 22.75 22.79 22.27 3,841,727
Nov 26, 2025 22.40 22.54 22.29 22.38 21.87 5,955,150
Nov 25, 2025 21.59 21.74 21.46 21.69 21.20 4,531,354
Nov 24, 2025 21.00 21.17 20.95 21.12 20.64 4,693,384
Nov 21, 2025 20.73 20.85 20.48 20.84 20.37 7,365,275
Nov 20, 2025 21.16 21.22 20.50 20.53 20.07 6,472,787
Nov 19, 2025 20.99 21.23 20.95 21.12 20.64 6,285,042
Nov 18, 2025 20.83 21.29 20.81 21.09 20.61 7,258,803
Nov 17, 2025 21.70 21.74 21.09 21.16 20.68 9,296,858
Nov 14, 2025 21.79 21.91 21.66 21.70 21.21 5,078,104
Nov 13, 2025 22.58 22.64 22.21 22.25 21.75 5,245,116
Nov 12, 2025 22.40 22.59 22.38 22.51 22.00 5,350,249
Nov 11, 2025 22.37 22.41 22.15 22.18 21.68 4,637,613
Nov 10, 2025 22.00 22.28 21.89 22.21 21.71 5,739,683
Nov 7, 2025 21.42 21.75 21.27 21.75 21.26 5,487,925
Nov 6, 2025 21.60 21.68 21.41 21.59 21.10 4,839,349
Nov 5, 2025 21.18 21.40 21.09 21.26 20.78 6,564,043
Nov 4, 2025 20.98 21.33 20.94 21.11 20.63 4,472,808
Nov 3, 2025 21.40 21.52 21.30 21.51 21.02 5,505,213
Oct 31, 2025 21.31 21.55 21.27 21.49 21.00 5,971,355
Oct 30, 2025 21.38 21.52 21.32 21.34 20.86 4,944,277
Oct 29, 2025 21.55 21.61 21.24 21.36 20.88 6,372,735
Oct 28, 2025 21.29 21.59 21.25 21.57 21.08 7,774,596
Oct 27, 2025 21.14 21.31 21.07 21.27 20.79 6,078,832
Oct 24, 2025 20.52 20.79 20.52 20.68 20.21 6,808,276
Oct 23, 2025 20.75 20.81 20.51 20.61 20.14 6,799,058
Oct 22, 2025 20.47 20.64 20.30 20.35 19.89 9,632,592
Oct 21, 2025 19.62 19.75 19.49 19.49 19.05 5,067,488
Oct 20, 2025 19.54 19.64 19.48 19.62 19.18 6,586,210
Oct 17, 2025 19.48 19.70 19.29 19.36 18.92 11,643,211
Oct 16, 2025 20.56 20.56 19.89 19.95 19.50 7,880,948
Oct 15, 2025 20.28 20.44 20.19 20.33 19.87 6,324,770
Oct 14, 2025 20.19 20.56 20.06 20.44 19.98 7,707,872
Oct 13, 2025 19.93 20.11 19.91 20.08 19.62 5,386,997
Oct 10, 2025 20.09 20.22 19.72 19.74 19.29 7,168,040
Oct 9, 2025 20.36 20.37 19.89 19.93 19.48 6,141,667
Oct 8, 2025 20.74 20.77 20.46 20.48 20.02 4,952,275
Oct 7, 2025 20.60 20.70 20.41 20.44 19.98 6,693,253
Oct 6, 2025 20.73 20.77 20.46 20.63 20.16 5,917,575
Oct 3, 2025 20.91 21.00 20.83 20.97 20.50 5,374,100
Oct 2, 2025 20.67 20.75 20.42 20.63 20.16 7,427,046
Oct 1, 2025 20.64 20.74 20.54 20.60 20.13 6,689,247
Sep 30, 2025 20.70 20.82 20.43 20.67 20.20 8,123,369
Sep 29, 2025 20.74 20.80 20.52 20.63 20.16 5,238,994
Sep 26, 2025 20.63 20.68 20.52 20.60 20.13 5,530,686
Sep 25, 2025 20.33 20.38 20.16 20.31 19.85 7,174,609
Sep 24, 2025 20.84 20.95 20.68 20.72 20.25 8,844,397
Sep 23, 2025 21.05 21.22 20.93 20.97 20.50 7,481,433
Sep 22, 2025 20.89 20.97 20.77 20.93 20.46 6,363,321

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Barclays PLC Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at BCS, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation