Barclays PLC
BCSNYSEFinancial Services● Active
$24.27
$-0.74(-2.96%)
Market Cap$83.3B
P/E Ratio—
52W High$27.7
52W Low$17.22
Barclays PLC（BCS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bcs · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$27.70
Feb 3, 2026
-12.4% from here
5-Year Low5Y
$5.89
Oct 12, 2022
+312.1% from low
IPO Priceadj.
$5.04
Sep 9, 1986
+381.5% since IPO
1 Year Ago
$18.13
Jun 9, 2025
+33.9% in 1Y
5 Years Ago
$10.63
Jun 8, 2021
+128.3% in 5Y
10 Years Ago
$10.37
Jun 8, 2016
+134.0% in 10Y
Historical Price Data · BCS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $24.67 | $24.81 | $24.13 | $24.27 | $24.27 | 5.6M | -1.62% |
| Jun 4, 2026 | $24.75 | $25.02 | $24.68 | $25.01 | $25.01 | 3.6M | +1.05% |
| Jun 3, 2026 | $25.01 | $25.01 | $24.58 | $24.69 | $24.69 | 4.7M | -1.28% |
| Jun 2, 2026 | $24.90 | $25.37 | $24.86 | $25.28 | $25.28 | 5.3M | +1.53% |
| Jun 1, 2026 | $24.19 | $24.55 | $24.11 | $24.52 | $24.52 | 5.5M | +1.36% |
| May 29, 2026 | $24.62 | $24.94 | $24.49 | $24.53 | $24.53 | 4.9M | -0.37% |
| May 28, 2026 | $24.15 | $24.45 | $24.00 | $24.34 | $24.34 | 4.6M | +0.79% |
| May 27, 2026 | $24.67 | $24.76 | $24.40 | $24.56 | $24.56 | 4.4M | -0.45% |
| May 26, 2026 | $24.52 | $24.65 | $24.28 | $24.53 | $24.53 | 4.2M | +0.04% |
| May 22, 2026 | $24.00 | $24.07 | $23.79 | $23.83 | $23.83 | 3.7M | -0.71% |
| May 21, 2026 | $23.51 | $24.11 | $23.44 | $23.97 | $23.97 | 4.2M | +1.96% |
| May 20, 2026 | $22.99 | $23.88 | $22.95 | $23.87 | $23.87 | 7.1M | +3.83% |
| May 19, 2026 | $22.85 | $22.97 | $22.60 | $22.63 | $22.63 | 4.7M | -0.96% |
| May 18, 2026 | $22.82 | $23.05 | $22.75 | $22.94 | $22.94 | 5.9M | +0.53% |
| May 15, 2026 | $22.53 | $22.66 | $22.43 | $22.53 | $22.53 | 5.6M | +0.00% |
| May 14, 2026 | $23.24 | $23.46 | $22.95 | $23.01 | $23.01 | 6.5M | -0.99% |
| May 13, 2026 | $22.56 | $22.97 | $22.54 | $22.84 | $22.84 | 5.7M | +1.24% |
| May 12, 2026 | $22.25 | $22.78 | $22.19 | $22.73 | $22.73 | 8.2M | +2.16% |
| May 11, 2026 | $23.59 | $23.60 | $23.06 | $23.17 | $23.17 | 8.9M | -1.78% |
| May 8, 2026 | $23.92 | $23.98 | $23.60 | $23.71 | $23.71 | 6.3M | -0.88% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BCS
Jan 1 → Dec 31 · 6 years2026-6.6%$25.99 → $24.27
-6.6%
2025+93.2%$13.17 → $25.45
+93.2%
2024+68.0%$7.91 → $13.29
+68.0%
2023-0.6%$7.93 → $7.88
-0.6%
2022-25.6%$10.49 → $7.80
-25.6%
2021-0.5%$10.40 → $10.35
-0.5%
Best Year2025 · +93.2%
Worst Year2022 · -25.6%
Positive Years2 / 6
Avg Annual Return+21.3%
6Y Total Return+133.4%
6Y CAGR~+15.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in BCS?
If you invested $1,000 in BCS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,340
Total Return+134.0%
CAGR~+8.9% / yr
Profit+$1,340
Based on Jun 8, 2016 · $10.37Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Barclays PLC（BCS）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $24.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BCS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BCS 历史股价FMP 日线复权 OHLCV