Barclays PLC (BCLYF) stock
BCLYFOTCCommercial Banks, NECFiscal year ends December 31Also trades as BCS
Financials through fiscal 2025, year ended Dec 31, 2025Score 4/30
$5.57−0.23 (-4.01%)
Close on Oct 19, 2026Market cap $77.31BP/E 9.9Yield –
Price history
Barclays share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$5.57
-4.01% on the day
52-week range
$4.80 – $7.35
-24.3% from the high
Change over 52 weeks
+12.7%
From $4.94 on Oct 17, 2025
Average volume
47,760
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $5.64 | $5.76 | $5.50 | $5.57 | -4.01% | 17,713 |
| Oct 16, 2026 | $5.75 | $5.81 | $5.70 | $5.80 | +1.22% | 22,302 |
| Oct 15, 2026 | $5.75 | $5.80 | $5.66 | $5.73 | +0.09% | 26,303 |
| Oct 14, 2026 | $5.73 | $5.80 | $5.65 | $5.73 | +0.17% | 16,362 |
| Oct 13, 2026 | $5.61 | $5.81 | $5.61 | $5.72 | +0.13% | 13,597 |
| Oct 12, 2026 | $5.55 | $5.80 | $5.55 | $5.71 | +0.13% | 34,040 |
| Oct 9, 2026 | $5.50 | $5.70 | $5.50 | $5.70 | -0.78% | 18,429 |
| Oct 8, 2026 | $5.64 | $5.77 | $5.50 | $5.75 | +1.46% | 526,103 |
| Oct 7, 2026 | $5.45 | $5.87 | $5.45 | $5.66 | -5.94% | 39,933 |
| Oct 6, 2026 | $6.01 | $6.11 | $5.71 | $6.02 | +2.73% | 22,621 |
| Oct 5, 2026 | $6.07 | $6.07 | $5.70 | $5.86 | -2.33% | 12,009 |
| Oct 2, 2026 | $6.00 | $6.00 | $5.56 | $6.00 | -4.46% | 20,279 |
| Oct 1, 2026 | $5.71 | $6.29 | $5.71 | $6.28 | +5.02% | 20,984 |
| Sep 30, 2026 | $5.95 | $6.30 | $5.95 | $5.98 | -4.32% | 9,419 |
| Sep 29, 2026 | $5.91 | $6.25 | $5.91 | $6.25 | +0.16% | 11,871 |
| Sep 28, 2026 | $6.39 | $6.39 | $6.00 | $6.24 | -1.58% | 16,663 |
| Sep 25, 2026 | $6.21 | $6.34 | $6.05 | $6.34 | +2.26% | 9,907 |
| Sep 24, 2026 | $6.31 | $6.35 | $6.05 | $6.20 | +2.73% | 215,510 |
| Sep 23, 2026 | $6.00 | $6.23 | $6.00 | $6.04 | -4.13% | 43,504 |
| Sep 22, 2026 | $6.17 | $6.49 | $6.10 | $6.30 | -2.55% | 21,484 |
| Sep 21, 2026 | $6.11 | $6.46 | $6.11 | $6.46 | +0.47% | 13,118 |
| Sep 18, 2026 | $6.49 | $6.49 | $6.10 | $6.43 | +5.76% | 19,840 |
| Sep 17, 2026 | $6.64 | $6.64 | $6.03 | $6.08 | -4.10% | 99,893 |
| Sep 16, 2026 | $6.35 | $6.55 | $6.34 | $6.34 | -1.32% | 19,618 |
| Sep 15, 2026 | $6.25 | $6.58 | $6.25 | $6.43 | -3.38% | 161,258 |
| Sep 14, 2026 | $6.70 | $6.70 | $6.25 | $6.65 | -2.92% | 12,509 |
| Sep 11, 2026 | $6.50 | $6.85 | $6.45 | $6.85 | +7.87% | 12,345 |
| Sep 10, 2026 | $6.74 | $6.74 | $6.35 | $6.35 | -0.78% | 17,322 |
| Sep 9, 2026 | $6.58 | $6.77 | $6.40 | $6.40 | -4.48% | 16,114 |
| Sep 8, 2026 | $6.71 | $6.93 | $6.54 | $6.70 | -4.15% | 71,850 |
| Sep 4, 2026 | $6.40 | $6.99 | $6.40 | $6.99 | +8.71% | 20,650 |
| Sep 3, 2026 | $6.82 | $6.82 | $6.40 | $6.43 | -1.08% | 17,682 |
| Sep 2, 2026 | $6.50 | $6.67 | $6.50 | $6.50 | -2.84% | 18,034 |
| Sep 1, 2026 | $6.69 | $6.69 | $6.51 | $6.69 | +2.92% | 23,877 |
| Aug 31, 2026 | $6.59 | $7.00 | $6.50 | $6.50 | -5.66% | 11,131 |
| Aug 28, 2026 | $6.86 | $6.89 | $6.47 | $6.89 | +2.30% | 11,630 |
| Aug 27, 2026 | $6.94 | $6.94 | $6.55 | $6.74 | -0.88% | 24,445 |
| Aug 26, 2026 | $7.00 | $7.04 | $6.60 | $6.80 | +3.58% | 18,363 |
| Aug 25, 2026 | $6.75 | $6.75 | $6.56 | $6.56 | +0.15% | 2,744 |
| Aug 24, 2026 | $6.73 | $6.90 | $6.55 | $6.55 | +0.77% | 17,302 |
| Aug 21, 2026 | $6.69 | $6.88 | $6.50 | $6.50 | -0.76% | 15,023 |
| Aug 20, 2026 | $6.68 | $6.79 | $6.55 | $6.55 | -2.96% | 23,698 |
| Aug 19, 2026 | $6.80 | $6.80 | $6.70 | $6.75 | +0.60% | 35,027 |
| Aug 18, 2026 | $7.13 | $7.13 | $6.71 | $6.71 | -1.32% | 10,531 |
| Aug 17, 2026 | $7.15 | $7.15 | $6.80 | $6.80 | -4.90% | 27,352 |
| Aug 14, 2026 | $7.15 | $7.15 | $6.86 | $7.15 | +4.38% | 9,866 |
| Aug 13, 2026 | $7.20 | $7.20 | $6.85 | $6.85 | -4.86% | 5,717 |
| Aug 12, 2026 | $6.78 | $7.20 | $6.73 | $7.20 | +3.60% | 3,763 |
| Aug 11, 2026 | $7.10 | $7.10 | $6.80 | $6.95 | -0.07% | 45,597 |
| Aug 10, 2026 | $7.20 | $7.20 | $6.76 | $6.96 | +0.07% | 5,560 |
| Aug 7, 2026 | $7.05 | $7.05 | $6.70 | $6.95 | -1.42% | 12,703 |
| Aug 6, 2026 | $7.35 | $7.35 | $6.90 | $7.05 | +3.83% | 15,724 |
| Aug 5, 2026 | $7.30 | $7.30 | $6.79 | $6.79 | -3.79% | 23,100 |
| Aug 4, 2026 | $7.15 | $7.15 | $6.75 | $7.06 | +2.06% | 44,435 |
| Aug 3, 2026 | $7.15 | $7.15 | $6.75 | $6.92 | -1.21% | 22,861 |
| Jul 31, 2026 | $7.02 | $7.02 | $6.48 | $7.00 | +5.26% | 14,324 |
| Jul 30, 2026 | $6.77 | $6.98 | $6.55 | $6.65 | +3.66% | 64,961 |
| Jul 29, 2026 | $6.63 | $6.68 | $6.16 | $6.42 | -4.25% | 67,558 |
| Jul 28, 2026 | $6.73 | $6.73 | $6.33 | $6.70 | -8.22% | 13,558 |
| Jul 27, 2026 | $7.33 | $7.35 | $6.75 | $7.30 | +7.99% | 12,476 |
| Jul 24, 2026 | $6.95 | $7.10 | $6.76 | $6.76 | -0.59% | 16,278 |
| Jul 23, 2026 | $7.00 | $7.00 | $6.80 | $6.80 | -3.55% | 61,473 |
| Jul 22, 2026 | $7.00 | $7.20 | $6.85 | $7.05 | +1.44% | 28,452 |
| Jul 21, 2026 | $7.18 | $7.18 | $6.70 | $6.95 | +1.46% | 17,706 |
| Jul 20, 2026 | $7.15 | $7.15 | $6.85 | $6.85 | -4.20% | 106,526 |
| Jul 17, 2026 | $7.04 | $7.20 | $6.52 | $7.15 | -1.65% | 31,692 |
| Jul 16, 2026 | $7.01 | $7.27 | $6.82 | $7.27 | +4.83% | 8,645 |
| Jul 15, 2026 | $7.00 | $7.10 | $6.77 | $6.94 | -0.22% | 56,326 |
| Jul 14, 2026 | $6.80 | $7.00 | $6.70 | $6.95 | +2.58% | 10,989 |
| Jul 13, 2026 | $6.95 | $6.95 | $6.55 | $6.78 | +2.19% | 22,422 |
| Jul 10, 2026 | $7.10 | $7.10 | $6.63 | $6.63 | -5.29% | 22,773 |
| Jul 9, 2026 | $6.89 | $7.00 | $6.55 | $7.00 | +4.17% | 45,581 |
| Jul 8, 2026 | $6.84 | $7.00 | $6.56 | $6.72 | -2.04% | 8,571 |
| Jul 7, 2026 | $6.91 | $7.18 | $6.76 | $6.86 | +1.48% | 11,978 |
| Jul 6, 2026 | $7.28 | $7.28 | $6.76 | $6.76 | -2.87% | 7,509 |
| Jul 2, 2026 | $7.03 | $7.25 | $6.86 | $6.96 | +1.98% | 17,047 |
| Jul 1, 2026 | $6.81 | $7.00 | $6.65 | $6.83 | +0.22% | 309,032 |
| Jun 30, 2026 | $6.99 | $6.99 | $6.61 | $6.81 | -1.30% | 14,606 |
| Jun 29, 2026 | $6.84 | $6.90 | $6.51 | $6.90 | +5.91% | 29,292 |
| Jun 26, 2026 | $6.66 | $6.97 | $6.50 | $6.51 | -5.52% | 86,707 |
| Jun 25, 2026 | $6.89 | $6.90 | $6.89 | $6.90 | -2.06% | 12,685 |
| Jun 24, 2026 | $6.74 | $7.04 | $6.60 | $7.04 | +2.77% | 147,517 |
| Jun 23, 2026 | $6.75 | $7.00 | $6.56 | $6.85 | -0.22% | 280,901 |
| Jun 22, 2026 | $6.71 | $6.93 | $6.55 | $6.87 | +0.96% | 76,157 |
| Jun 18, 2026 | $6.58 | $6.88 | $6.40 | $6.80 | +3.03% | 13,731 |
| Jun 17, 2026 | $6.95 | $6.95 | $6.60 | $6.60 | +2.17% | 93,659 |
| Jun 16, 2026 | $6.55 | $6.55 | $6.46 | $6.46 | -0.62% | 103,448 |
| Jun 15, 2026 | $6.35 | $6.57 | $6.35 | $6.50 | +5.18% | 153,313 |
| Jun 12, 2026 | $6.35 | $6.35 | $6.01 | $6.18 | +4.13% | 66,857 |
| Jun 11, 2026 | $5.68 | $6.19 | $5.68 | $5.94 | +2.15% | 233,978 |
| Jun 10, 2026 | $6.06 | $6.24 | $5.81 | $5.81 | -4.91% | 20,995 |
| Jun 9, 2026 | $6.08 | $6.11 | $6.03 | $6.11 | +3.38% | 4,184 |
| Jun 8, 2026 | $6.37 | $6.37 | $5.91 | $5.91 | -5.59% | 18,472 |
| Jun 5, 2026 | $6.17 | $6.38 | $5.93 | $6.26 | 0.00% | 12,583 |
| Jun 4, 2026 | $6.11 | $6.26 | $6.11 | $6.26 | 0.00% | 38,977 |
| Jun 3, 2026 | $6.23 | $6.26 | $5.96 | $6.26 | +4.16% | 6,476 |
| Jun 2, 2026 | $6.28 | $6.30 | $6.01 | $6.01 | -2.44% | 8,268 |
| Jun 1, 2026 | $6.11 | $6.27 | $6.01 | $6.16 | -0.16% | 18,119 |
| May 29, 2026 | $6.38 | $6.38 | $5.86 | $6.17 | +1.11% | 23,337 |
| May 28, 2026 | $6.11 | $6.12 | $5.83 | $6.10 | +0.21% | 22,398 |
| May 27, 2026 | $5.92 | $6.25 | $5.92 | $6.09 | -0.16% | 191,268 |
| May 26, 2026 | $6.20 | $6.33 | $6.04 | $6.10 | 0.00% | 33,208 |
| May 22, 2026 | $6.00 | $6.10 | $5.75 | $6.10 | +4.45% | 67,923 |
| May 21, 2026 | $5.81 | $6.00 | $5.58 | $5.84 | +1.74% | 19,122 |
| May 20, 2026 | $5.99 | $5.99 | $5.50 | $5.74 | +1.41% | 23,896 |
| May 19, 2026 | $5.65 | $5.93 | $5.50 | $5.66 | +0.89% | 15,355 |
| May 18, 2026 | $5.68 | $5.75 | $5.61 | $5.61 | -3.94% | 227,494 |
| May 15, 2026 | $5.66 | $5.84 | $5.43 | $5.84 | +0.78% | 50,102 |
| May 14, 2026 | $5.75 | $5.94 | $5.60 | $5.80 | -2.77% | 47,563 |
| May 13, 2026 | $5.84 | $5.96 | $5.55 | $5.96 | +4.29% | 27,573 |
| May 12, 2026 | $5.50 | $5.78 | $5.50 | $5.72 | -2.97% | 35,405 |
| May 11, 2026 | $6.08 | $6.08 | $5.62 | $5.89 | -2.32% | 51,958 |
| May 8, 2026 | $5.95 | $6.03 | $5.71 | $6.03 | +1.77% | 31,581 |
| May 7, 2026 | $5.90 | $6.00 | $5.80 | $5.93 | -0.92% | 31,718 |
| May 6, 2026 | $6.05 | $6.05 | $5.88 | $5.98 | +6.79% | 244,390 |
| May 5, 2026 | $5.66 | $5.86 | $5.51 | $5.60 | -3.61% | 250,558 |
| May 4, 2026 | $5.74 | $5.81 | $5.66 | $5.81 | -0.43% | 12,444 |
| May 1, 2026 | $5.90 | $5.91 | $5.60 | $5.84 | -0.43% | 27,194 |
| Apr 30, 2026 | $5.82 | $5.95 | $5.71 | $5.86 | +0.34% | 26,945 |
| Apr 29, 2026 | $5.84 | $6.00 | $5.50 | $5.84 | +1.57% | 18,277 |
| Apr 28, 2026 | $5.66 | $5.95 | $5.50 | $5.75 | +1.41% | 44,905 |
| Apr 27, 2026 | $5.77 | $5.77 | $5.67 | $5.67 | -4.87% | 34,104 |
| Apr 24, 2026 | $5.73 | $5.96 | $5.59 | $5.96 | +5.30% | 26,799 |
| Apr 23, 2026 | $5.40 | $5.82 | $5.40 | $5.66 | -2.41% | 78,527 |
| Apr 22, 2026 | $5.82 | $6.08 | $5.66 | $5.80 | -4.92% | 21,554 |
| Apr 21, 2026 | $6.00 | $6.18 | $5.75 | $6.10 | +2.09% | 14,753 |
| Apr 20, 2026 | $6.22 | $6.22 | $5.75 | $5.98 | -3.16% | 24,614 |
| Apr 17, 2026 | $6.00 | $6.26 | $5.86 | $6.17 | +5.92% | 156,341 |
| Apr 16, 2026 | $5.88 | $5.95 | $5.75 | $5.83 | -0.60% | 63,240 |
| Apr 15, 2026 | $5.76 | $6.00 | $5.72 | $5.86 | -0.17% | 55,940 |
| Apr 14, 2026 | $5.76 | $6.00 | $5.75 | $5.87 | +2.80% | 133,027 |
| Apr 13, 2026 | $5.71 | $6.05 | $5.60 | $5.71 | -4.83% | 51,963 |
| Apr 10, 2026 | $5.85 | $6.00 | $5.70 | $6.00 | +4.17% | 49,536 |
| Apr 9, 2026 | $5.80 | $5.80 | $5.58 | $5.76 | +0.96% | 22,689 |
| Apr 8, 2026 | $5.87 | $6.00 | $5.61 | $5.71 | +3.73% | 95,173 |
| Apr 7, 2026 | $5.59 | $5.59 | $5.15 | $5.50 | -3.00% | 196,315 |
| Apr 6, 2026 | $5.51 | $5.67 | $5.16 | $5.67 | +1.61% | 19,917 |
| Apr 2, 2026 | $5.23 | $5.58 | $5.16 | $5.58 | +5.28% | 34,031 |
| Apr 1, 2026 | $5.44 | $5.46 | $5.14 | $5.30 | +1.53% | 56,805 |
| Mar 31, 2026 | $4.95 | $5.31 | $4.95 | $5.22 | +3.83% | 31,305 |
| Mar 30, 2026 | $5.23 | $5.23 | $4.91 | $5.03 | -2.00% | 9,406 |
| Mar 27, 2026 | $4.80 | $5.31 | $4.80 | $5.13 | -0.58% | 38,803 |
| Mar 26, 2026 | $5.01 | $5.32 | $4.97 | $5.16 | -4.27% | 34,338 |
| Mar 25, 2026 | $4.95 | $5.39 | $4.95 | $5.39 | +2.86% | 32,349 |
| Mar 24, 2026 | $5.01 | $5.24 | $4.96 | $5.24 | +1.95% | 19,632 |
| Mar 23, 2026 | $5.24 | $5.24 | $5.11 | $5.14 | -4.64% | 413,523 |
| Mar 20, 2026 | $5.40 | $5.40 | $5.00 | $5.39 | +1.51% | 32,985 |
| Mar 19, 2026 | $4.96 | $5.31 | $4.96 | $5.31 | +0.19% | 14,229 |
| Mar 18, 2026 | $5.39 | $5.55 | $5.30 | $5.30 | -1.49% | 8,312 |
| Mar 17, 2026 | $5.30 | $5.46 | $5.05 | $5.38 | +0.56% | 39,681 |
| Mar 16, 2026 | $5.25 | $5.35 | $5.05 | $5.35 | +4.80% | 27,502 |
| Mar 13, 2026 | $5.18 | $5.33 | $5.04 | $5.11 | -2.85% | 48,963 |
| Mar 12, 2026 | $5.45 | $5.47 | $5.09 | $5.26 | -6.49% | 29,438 |
| Mar 11, 2026 | $5.41 | $5.76 | $5.29 | $5.62 | -1.92% | 20,176 |
| Mar 10, 2026 | $5.51 | $5.77 | $5.50 | $5.73 | +5.91% | 69,985 |
| Mar 9, 2026 | $5.31 | $5.41 | $5.10 | $5.41 | +0.56% | 75,574 |
| Mar 6, 2026 | $5.50 | $5.61 | $5.22 | $5.38 | -7.24% | 49,559 |
| Mar 5, 2026 | $5.77 | $5.95 | $5.66 | $5.80 | +2.29% | 15,265 |
| Mar 4, 2026 | $5.64 | $5.78 | $5.58 | $5.67 | -1.82% | 36,300 |
| Mar 3, 2026 | $5.65 | $5.78 | $5.55 | $5.78 | -1.45% | 444,423 |
| Mar 2, 2026 | $5.75 | $5.90 | $5.65 | $5.86 | -2.25% | 49,104 |
| Feb 27, 2026 | $6.09 | $6.19 | $5.84 | $6.00 | -5.22% | 33,665 |
| Feb 26, 2026 | $6.36 | $6.36 | $6.31 | $6.33 | -0.32% | 35,616 |
| Feb 25, 2026 | $6.38 | $6.42 | $6.16 | $6.35 | +4.19% | 24,450 |
| Feb 24, 2026 | $6.15 | $6.33 | $6.09 | $6.09 | -4.84% | 24,451 |
| Feb 23, 2026 | $6.57 | $6.57 | $6.34 | $6.40 | +0.16% | 34,776 |
| Feb 20, 2026 | $6.46 | $6.46 | $6.31 | $6.39 | -0.08% | 41,633 |
| Feb 19, 2026 | $6.60 | $6.60 | $6.31 | $6.40 | -2.22% | 136,659 |
| Feb 18, 2026 | $6.55 | $6.62 | $6.46 | $6.54 | +4.31% | 35,363 |
| Feb 17, 2026 | $6.53 | $6.53 | $6.16 | $6.27 | +1.87% | 42,621 |
| Feb 13, 2026 | $6.15 | $6.25 | $6.01 | $6.16 | -3.90% | 28,188 |
| Feb 12, 2026 | $6.77 | $6.77 | $6.41 | $6.41 | -3.17% | 25,794 |
| Feb 11, 2026 | $6.55 | $6.62 | $6.53 | $6.62 | +2.96% | 33,854 |
| Feb 10, 2026 | $6.54 | $6.54 | $6.34 | $6.43 | +0.08% | 32,395 |
| Feb 9, 2026 | $6.47 | $6.69 | $6.42 | $6.42 | +0.16% | 23,392 |
| Feb 6, 2026 | $6.36 | $6.54 | $6.36 | $6.41 | -0.23% | 21,784 |
| Feb 5, 2026 | $6.52 | $6.52 | $6.35 | $6.43 | -3.02% | 26,433 |
| Feb 4, 2026 | $6.74 | $6.74 | $6.63 | $6.63 | -1.27% | 29,950 |
| Feb 3, 2026 | $6.89 | $7.05 | $6.71 | $6.71 | -2.33% | 16,131 |
| Feb 2, 2026 | $6.82 | $6.87 | $6.43 | $6.87 | +2.92% | 25,655 |
| Jan 30, 2026 | $6.78 | $6.81 | $6.56 | $6.68 | -2.02% | 29,946 |
| Jan 29, 2026 | $6.61 | $6.81 | $6.41 | $6.81 | -3.23% | 29,627 |
| Jan 28, 2026 | $6.73 | $7.04 | $6.41 | $7.04 | +11.66% | 47,043 |
| Jan 27, 2026 | $6.64 | $6.80 | $6.31 | $6.31 | -5.05% | 21,073 |
| Jan 26, 2026 | $6.64 | $6.75 | $6.25 | $6.64 | +0.30% | 206,910 |
| Jan 23, 2026 | $6.56 | $6.78 | $6.30 | $6.62 | +0.91% | 39,314 |
| Jan 22, 2026 | $6.61 | $6.77 | $6.40 | $6.56 | +1.08% | 20,860 |
| Jan 21, 2026 | $6.42 | $6.58 | $6.42 | $6.49 | -2.70% | 31,896 |
| Jan 20, 2026 | $6.43 | $6.67 | $6.41 | $6.67 | +2.93% | 39,918 |
| Jan 16, 2026 | $6.46 | $6.51 | $6.41 | $6.48 | +1.09% | 633,849 |
| Jan 15, 2026 | $6.45 | $6.51 | $6.41 | $6.41 | 0.00% | 196,864 |
| Jan 14, 2026 | $6.46 | $6.51 | $6.41 | $6.41 | 0.00% | 8,063 |
| Jan 13, 2026 | $6.30 | $6.45 | $6.29 | $6.41 | +0.94% | 17,876 |
| Jan 12, 2026 | $6.26 | $6.44 | $6.26 | $6.35 | -2.53% | 9,210 |
| Jan 9, 2026 | $6.51 | $6.52 | $6.51 | $6.52 | 0.00% | 7,211 |
| Jan 8, 2026 | $6.70 | $6.70 | $6.46 | $6.52 | -0.31% | 18,488 |
| Jan 7, 2026 | $6.51 | $6.67 | $6.37 | $6.54 | -1.51% | 14,959 |
| Jan 6, 2026 | $6.60 | $6.68 | $6.55 | $6.64 | +3.03% | 25,979 |
| Jan 5, 2026 | $6.44 | $6.45 | $6.29 | $6.44 | +0.70% | 14,232 |
| Jan 2, 2026 | $6.25 | $6.44 | $6.20 | $6.40 | +0.55% | 202,283 |
| Dec 31, 2025 | $6.44 | $6.44 | $6.11 | $6.36 | -0.31% | 17,460 |
| Dec 30, 2025 | $6.38 | $6.44 | $6.16 | $6.38 | -0.70% | 25,390 |
| Dec 29, 2025 | $6.23 | $6.48 | $6.23 | $6.43 | +0.23% | 17,554 |
| Dec 26, 2025 | $6.40 | $6.44 | $6.25 | $6.41 | +1.34% | 5,273 |
| Dec 24, 2025 | $6.33 | $6.40 | $6.33 | $6.33 | -0.71% | 3,505 |
| Dec 23, 2025 | $6.30 | $6.40 | $6.24 | $6.37 | +5.55% | 17,929 |
| Dec 22, 2025 | $6.16 | $6.30 | $6.04 | $6.04 | -1.87% | 9,203 |
| Dec 19, 2025 | $6.15 | $6.30 | $6.00 | $6.15 | +0.49% | 12,536 |
| Dec 18, 2025 | $6.30 | $6.30 | $5.95 | $6.12 | +0.16% | 55,669 |
| Dec 17, 2025 | $6.15 | $6.19 | $5.95 | $6.11 | +3.21% | 45,206 |
| Dec 16, 2025 | $6.02 | $6.15 | $5.81 | $5.92 | -1.58% | 38,607 |
| Dec 15, 2025 | $6.32 | $6.32 | $5.88 | $6.02 | +0.59% | 102,454 |
| Dec 12, 2025 | $5.99 | $5.99 | $5.91 | $5.98 | -0.42% | 22,856 |
| Dec 11, 2025 | $5.88 | $6.13 | $5.88 | $6.01 | +3.45% | 641,794 |
| Dec 10, 2025 | $5.76 | $5.90 | $5.76 | $5.81 | +0.87% | 24,483 |
| Dec 9, 2025 | $5.76 | $5.76 | $5.76 | $5.76 | +0.35% | 23,534 |
| Dec 8, 2025 | $5.76 | $5.78 | $5.72 | $5.74 | -1.12% | 26,690 |
| Dec 5, 2025 | $5.61 | $5.85 | $5.61 | $5.80 | +1.22% | 21,837 |
| Dec 4, 2025 | $5.76 | $5.76 | $5.73 | $5.73 | -1.21% | 74,524 |
| Dec 3, 2025 | $5.76 | $5.80 | $5.76 | $5.80 | -0.09% | 5,461 |
| Dec 2, 2025 | $5.95 | $5.95 | $5.66 | $5.81 | +1.84% | 19,506 |
| Dec 1, 2025 | $5.60 | $5.70 | $5.53 | $5.70 | +1.79% | 16,944 |
| Nov 28, 2025 | $5.65 | $5.70 | $5.58 | $5.60 | +2.38% | 31,511 |
| Nov 26, 2025 | $5.45 | $5.65 | $5.41 | $5.47 | +3.21% | 44,012 |
| Nov 25, 2025 | $5.49 | $5.49 | $5.15 | $5.30 | +2.32% | 28,782 |
| Nov 24, 2025 | $5.20 | $5.20 | $5.18 | $5.18 | +0.19% | 55,089 |
| Nov 21, 2025 | $5.09 | $5.18 | $4.94 | $5.17 | +0.58% | 23,816 |
| Nov 20, 2025 | $5.14 | $5.26 | $5.02 | $5.14 | -0.10% | 11,761 |
| Nov 19, 2025 | $4.86 | $5.39 | $4.86 | $5.15 | -2.00% | 96,046 |
| Nov 18, 2025 | $5.25 | $5.41 | $5.10 | $5.25 | -2.60% | 17,180 |
| Nov 17, 2025 | $5.25 | $5.42 | $5.25 | $5.39 | -1.55% | 29,597 |
| Nov 14, 2025 | $5.41 | $5.62 | $5.41 | $5.48 | -1.53% | 13,347 |
| Nov 13, 2025 | $5.53 | $5.63 | $5.53 | $5.56 | +3.54% | 18,890 |
| Nov 12, 2025 | $5.43 | $5.49 | $5.37 | $5.37 | -2.19% | 30,933 |
| Nov 11, 2025 | $5.49 | $5.55 | $5.34 | $5.49 | +1.01% | 23,462 |
| Nov 10, 2025 | $5.40 | $5.50 | $5.35 | $5.44 | +6.82% | 64,028 |
| Nov 7, 2025 | $5.08 | $5.40 | $5.08 | $5.09 | -5.43% | 29,419 |
| Nov 6, 2025 | $5.30 | $5.39 | $5.09 | $5.38 | +3.46% | 11,037 |
| Nov 5, 2025 | $5.31 | $5.31 | $5.20 | $5.20 | +0.29% | 9,131 |
| Nov 4, 2025 | $5.00 | $5.40 | $5.00 | $5.19 | -2.26% | 45,993 |
| Nov 3, 2025 | $5.43 | $5.43 | $5.25 | $5.31 | 0.00% | 18,882 |
| Oct 31, 2025 | $5.52 | $5.52 | $5.28 | $5.31 | +0.19% | 11,984 |
| Oct 30, 2025 | $5.43 | $5.43 | $5.21 | $5.30 | -0.56% | 24,438 |
| Oct 29, 2025 | $5.37 | $5.40 | $5.25 | $5.33 | +1.62% | 35,350 |
| Oct 28, 2025 | $5.50 | $5.50 | $5.18 | $5.24 | +0.58% | 68,691 |
| Oct 27, 2025 | $5.44 | $5.44 | $5.17 | $5.21 | +3.99% | 81,552 |
| Oct 24, 2025 | $5.27 | $5.27 | $5.01 | $5.01 | -2.34% | 43,825 |
| Oct 23, 2025 | $5.15 | $5.15 | $5.06 | $5.13 | +3.32% | 1,205,058 |
| Oct 22, 2025 | $5.10 | $5.10 | $4.97 | $4.97 | +2.90% | 51,202 |
| Oct 21, 2025 | $4.90 | $4.93 | $4.83 | $4.83 | -5.39% | 9,158 |
| Oct 20, 2025 | $4.86 | $5.10 | $4.81 | $5.10 | +3.24% | 8,197 |
| Oct 17, 2025 | $4.90 | $4.94 | $4.85 | $4.94 | -1.40% | 29,651 |
| Oct 16, 2025 | $5.03 | $5.11 | $5.01 | $5.01 | +0.40% | 30,040 |
| Oct 15, 2025 | $5.06 | $5.20 | $4.90 | $4.99 | -1.96% | 19,541 |
| Oct 14, 2025 | $5.03 | $5.23 | $5.03 | $5.09 | +2.00% | 15,700 |
| Oct 13, 2025 | $4.85 | $5.15 | $4.85 | $4.99 | -0.20% | 38,584 |
| Oct 10, 2025 | $5.12 | $5.12 | $4.92 | $5.00 | -0.99% | 36,420 |
| Oct 9, 2025 | $5.12 | $5.18 | $5.05 | $5.05 | -2.79% | 3,096 |
| Oct 8, 2025 | $5.27 | $5.27 | $5.11 | $5.20 | +0.97% | 5,844 |
| Oct 7, 2025 | $5.09 | $5.25 | $4.96 | $5.15 | – | 16,378 |
Seasonality
BCLYF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.7% | 1.3% | -7.0% | 3.9% | 3.5% | -2.2% | 2.8% | -1.2% | -2.9% | 1.9% | 9.3% | 3.7% |
| Months up | 8 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 5.0% | -9.1% | -12.9% | 12.3% | 5.3% | 10.4% | 2.8% | -6.1% | -8.0% | -6.9% | ||
| 2025 | 10.4% | 4.8% | -1.1% | 2.7% | 14.9% | 7.7% | 3.9% | -1.1% | 5.6% | 4.2% | 5.6% | 13.6% |
| 2024 | -2.6% | 10.8% | 13.7% | 11.6% | 5.8% | -5.5% | 15.8% | 0.3% | 0.7% | 1.3% | 8.9% | 0.3% |
| 2023 | 19.4% | -4.6% | -16.1% | 16.4% | -8.3% | 7.9% | -2.4% | -1.7% | 0.0% | -20.3% | 21.6% | 4.8% |
| 2022 | 4.7% | -6.4% | -18.6% | -8.0% | 16.4% | -13.1% | 1.6% | 6.2% | -24.9% | 12.8% | 16.8% | -2.1% |
| 2021 | 2.1% | 16.5% | 8.8% | -1.2% | 6.9% | -10.3% | 3.4% | 3.1% | 2.4% | 7.9% | -12.4% | 6.2% |
| 2020 | -5.5% | -7.5% | -37.9% | 4.1% | 18.0% | -13.2% | 0.8% | 9.8% | -14.5% | 8.9% | 37.0% | 4.3% |
| 2019 | 10.5% | 1.0% | -3.4% | 2.0% | -10.3% | -0.5% | -0.6% | -9.8% | 10.0% | 19.9% | 3.3% | 7.8% |
| 2018 | 0.7% | 6.9% | -4.9% | 1.8% | -8.8% | -3.5% | 1.2% | -9.1% | -0.9% | -4.4% | -3.7% | -9.1% |
| 2017 | 2.2% | 1.1% | 2.4% | -2.5% | -4.7% | -1.9% | 2.0% | -3.7% | 0.4% | -4.4% | 6.2% | 7.4% |