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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $5.71 | $6.29 | $5.45 | $5.57 | -6.90% | 790,675 |
| Sep 2026 | $6.69 | $6.99 | $5.91 | $5.98 | -8.00% | 852,468 |
| Aug 2026 | $7.15 | $7.35 | $6.47 | $6.50 | -7.14% | 386,572 |
| Jul 2026 | $6.81 | $7.35 | $6.16 | $7.00 | +2.79% | 955,877 |
| Jun 2026 | $6.11 | $7.04 | $5.68 | $6.81 | +10.37% | 1,440,925 |
| May 2026 | $5.90 | $6.38 | $5.43 | $6.17 | +5.29% | 1,434,487 |
| Apr 2026 | $5.44 | $6.26 | $5.14 | $5.86 | +12.26% | 1,225,455 |
| Mar 2026 | $5.75 | $5.95 | $4.80 | $5.22 | -12.93% | 1,540,852 |
| Feb 2026 | $6.82 | $7.05 | $5.84 | $6.00 | -10.19% | 672,810 |
| Jan 2026 | $6.25 | $7.04 | $6.20 | $6.68 | +4.95% | 1,615,601 |
| Dec 2025 | $5.60 | $6.48 | $5.53 | $6.36 | +13.57% | 1,228,415 |
| Nov 2025 | $5.43 | $5.70 | $4.86 | $5.60 | +5.56% | 602,916 |
| Oct 2025 | $5.09 | $5.52 | $4.81 | $5.31 | +4.22% | 1,868,197 |
| Sep 2025 | $4.82 | $5.25 | $4.76 | $5.09 | +5.60% | 955,727 |
| Aug 2025 | $4.95 | $5.43 | $4.47 | $4.82 | -1.93% | 561,836 |
| Jul 2025 | $4.60 | $5.13 | $4.24 | $4.92 | +3.91% | 1,116,155 |
| Jun 2025 | $4.37 | $4.73 | $4.05 | $4.73 | +7.74% | 1,465,158 |
| May 2025 | $4.18 | $4.55 | $3.71 | $4.39 | +14.92% | 941,118 |
| Apr 2025 | $3.71 | $4.02 | $3.01 | $3.82 | +2.69% | 1,174,283 |
| Mar 2025 | $4.10 | $4.13 | $3.34 | $3.72 | -1.06% | 2,696,641 |
| Feb 2025 | $3.48 | $3.99 | $3.48 | $3.76 | +2.87% | 936,564 |
| Jan 2025 | $3.21 | $3.73 | $3.02 | $3.66 | +10.42% | 1,396,238 |
| Dec 2024 | $3.37 | $3.50 | $3.15 | $3.31 | +0.30% | 335,848 |
| Nov 2024 | $3.18 | $3.42 | $3.10 | $3.30 | +8.91% | 785,947 |
| Oct 2024 | $2.99 | $3.27 | $2.56 | $3.03 | +1.34% | 1,930,151 |
| Sep 2024 | $2.93 | $3.15 | $2.65 | $2.99 | +0.67% | 1,277,000 |
| Aug 2024 | $2.93 | $3.05 | $2.54 | $2.97 | -1.00% | 1,204,100 |
| Jul 2024 | $2.50 | $3.00 | $2.50 | $3.00 | +15.83% | 1,562,000 |
| Jun 2024 | $2.75 | $2.81 | $2.51 | $2.59 | -5.47% | 432,000 |
| May 2024 | $2.65 | $2.81 | $2.35 | $2.74 | +5.79% | 1,510,100 |
| Apr 2024 | $2.24 | $2.59 | $2.14 | $2.59 | +11.64% | 2,327,800 |
| Mar 2024 | $2.13 | $2.43 | $1.95 | $2.32 | +13.73% | 962,900 |
| Feb 2024 | $1.84 | $2.15 | $1.74 | $2.04 | +7.37% | 3,970,100 |
| Jan 2024 | $1.95 | $2.00 | $1.71 | $1.90 | -2.56% | 1,027,500 |
| Dec 2023 | $1.83 | $1.99 | $1.71 | $1.95 | +4.84% | 858,200 |
| Nov 2023 | $1.60 | $1.86 | $1.60 | $1.86 | +21.57% | 434,800 |
| Oct 2023 | $1.92 | $1.96 | $1.53 | $1.53 | -20.31% | 381,600 |
| Sep 2023 | $1.89 | $2.06 | $1.79 | $1.92 | 0.00% | 369,400 |
| Aug 2023 | $1.94 | $1.97 | $1.75 | $1.92 | -3.52% | 1,283,000 |
| Jul 2023 | $1.97 | $2.12 | $1.82 | $1.99 | -2.45% | 728,500 |
| Jun 2023 | $1.91 | $2.04 | $1.72 | $2.04 | +7.94% | 358,600 |
| May 2023 | $2.00 | $2.05 | $1.87 | $1.89 | -8.25% | 772,200 |
| Apr 2023 | $1.77 | $2.07 | $1.77 | $2.06 | +16.38% | 566,700 |
| Mar 2023 | $2.11 | $2.14 | $1.56 | $1.77 | -16.11% | 658,300 |
| Feb 2023 | $2.30 | $2.35 | $1.99 | $2.11 | -7.46% | 715,400 |
| Jan 2023 | $1.91 | $2.30 | $1.89 | $2.28 | +19.37% | 3,512,100 |
| Dec 2022 | $1.90 | $2.05 | $1.80 | $1.91 | -2.05% | 670,600 |
| Nov 2022 | $1.67 | $1.95 | $1.65 | $1.95 | +16.77% | 346,700 |
| Oct 2022 | $1.61 | $1.80 | $1.46 | $1.67 | +12.84% | 426,600 |
| Sep 2022 | $1.90 | $2.03 | $1.48 | $1.48 | -24.87% | 2,018,900 |
| Aug 2022 | $1.95 | $2.12 | $1.80 | $1.97 | +4.79% | 1,148,500 |
| Jul 2022 | $1.85 | $1.95 | $1.70 | $1.88 | +1.62% | 372,900 |
| Jun 2022 | $2.13 | $2.16 | $1.81 | $1.85 | -13.15% | 773,800 |
| May 2022 | $1.86 | $2.16 | $1.75 | $2.13 | +16.39% | 883,700 |
| Apr 2022 | $1.94 | $2.01 | $1.75 | $1.83 | -8.04% | 13,327,000 |
| Mar 2022 | $2.33 | $2.38 | $1.90 | $1.99 | -20.40% | 5,199,600 |
| Feb 2022 | $2.67 | $2.90 | $2.34 | $2.50 | -6.37% | 773,000 |
| Jan 2022 | $2.55 | $3.06 | $2.52 | $2.67 | +4.71% | 2,107,400 |
| Dec 2021 | $2.53 | $2.55 | $2.31 | $2.55 | +6.25% | 1,906,500 |
| Nov 2021 | $2.73 | $2.76 | $2.40 | $2.40 | -12.41% | 811,800 |
| Oct 2021 | $2.52 | $2.81 | $2.50 | $2.74 | +7.87% | 1,335,300 |
| Sep 2021 | $2.53 | $2.63 | $2.37 | $2.54 | +2.42% | 1,517,300 |
| Aug 2021 | $2.40 | $2.71 | $2.32 | $2.48 | +2.06% | 644,900 |
| Jul 2021 | $2.32 | $2.48 | $2.10 | $2.43 | +3.40% | 651,700 |
| Jun 2021 | $2.49 | $2.80 | $2.30 | $2.35 | -10.31% | 85,700 |
| May 2021 | $2.39 | $2.70 | $2.30 | $2.62 | +6.94% | 357,500 |
| Apr 2021 | $2.56 | $2.66 | $2.42 | $2.45 | -1.21% | 397,700 |
| Mar 2021 | $2.20 | $2.62 | $2.17 | $2.48 | +8.77% | 2,127,900 |
| Feb 2021 | $1.78 | $2.35 | $1.78 | $2.28 | +15.74% | 1,060,200 |
| Jan 2021 | $1.96 | $2.13 | $1.81 | $1.97 | +2.07% | 464,800 |
| Dec 2020 | $1.90 | $2.09 | $1.74 | $1.93 | +4.32% | 1,028,300 |
| Nov 2020 | $1.35 | $2.00 | $1.35 | $1.85 | +37.04% | 1,317,200 |
| Oct 2020 | $1.25 | $1.45 | $1.24 | $1.35 | +8.87% | 504,800 |
| Sep 2020 | $1.36 | $1.42 | $1.13 | $1.24 | -14.48% | 854,700 |
| Aug 2020 | $1.33 | $1.48 | $1.33 | $1.45 | +9.85% | 728,500 |
| Jul 2020 | $1.42 | $1.55 | $1.32 | $1.32 | +0.76% | 253,700 |
| Jun 2020 | $1.35 | $1.68 | $1.31 | $1.31 | -13.25% | 1,523,200 |
| May 2020 | $1.28 | $1.53 | $1.09 | $1.51 | +17.97% | 1,993,900 |
| Apr 2020 | $1.10 | $1.44 | $0.92 | $1.28 | +4.07% | 1,357,400 |
| Mar 2020 | $1.85 | $1.87 | $0.87 | $1.23 | -37.88% | 622,200 |
| Feb 2020 | $2.13 | $2.33 | $1.85 | $1.98 | -10.81% | 1,475,000 |
| Jan 2020 | $2.39 | $2.43 | $2.17 | $2.22 | -5.53% | 650,300 |
| Dec 2019 | $2.18 | $2.56 | $2.06 | $2.35 | +7.80% | 1,107,200 |
| Nov 2019 | $2.05 | $2.25 | $2.05 | $2.18 | +3.32% | 2,898,200 |
| Oct 2019 | $1.80 | $2.20 | $1.65 | $2.11 | +19.89% | 2,115,900 |
| Sep 2019 | $1.69 | $1.94 | $1.61 | $1.76 | +10.00% | 560,200 |
| Aug 2019 | $1.81 | $1.81 | $1.60 | $1.60 | -11.60% | 1,511,900 |
| Jul 2019 | $1.82 | $2.00 | $1.81 | $1.81 | -0.55% | 319,700 |
| Jun 2019 | $1.83 | $1.94 | $1.80 | $1.82 | -0.55% | 231,600 |
| May 2019 | $2.11 | $2.14 | $1.83 | $1.83 | -10.29% | 403,000 |
| Apr 2019 | $1.97 | $2.21 | $1.97 | $2.04 | +2.00% | 523,000 |
| Mar 2019 | $2.16 | $2.23 | $1.95 | $2.00 | -3.38% | 116,000 |
| Feb 2019 | $1.99 | $2.24 | $1.94 | $2.07 | -1.43% | 482,600 |
| Jan 2019 | $1.91 | $2.21 | $1.83 | $2.10 | +10.53% | 553,200 |
| Dec 2018 | $2.09 | $2.09 | $1.71 | $1.90 | -9.09% | 1,079,300 |
| Nov 2018 | $2.25 | $2.29 | $1.99 | $2.09 | -3.69% | 249,400 |
| Oct 2018 | $2.28 | $2.29 | $2.08 | $2.17 | -4.41% | 255,700 |
| Sep 2018 | $2.25 | $2.35 | $2.16 | $2.27 | -0.87% | 484,500 |
| Aug 2018 | $2.52 | $2.52 | $2.25 | $2.29 | -9.13% | 617,600 |
| Jul 2018 | $2.49 | $2.55 | $2.38 | $2.52 | +1.20% | 164,900 |
| Jun 2018 | $2.66 | $2.69 | $2.47 | $2.49 | -3.49% | 214,200 |
| May 2018 | $2.83 | $2.93 | $2.55 | $2.58 | -8.83% | 123,000 |
| Apr 2018 | $2.80 | $3.04 | $2.80 | $2.83 | +1.80% | 605,000 |
| Mar 2018 | $2.85 | $3.10 | $2.78 | $2.78 | -5.76% | 1,706,300 |
| Feb 2018 | $2.76 | $2.98 | $2.53 | $2.95 | +6.88% | 612,500 |
| Jan 2018 | $2.74 | $3.00 | $2.57 | $2.76 | +0.73% | 549,200 |
| Dec 2017 | $0.01 | $2.74 | $0.01 | $2.74 | +7.45% | 1,319,500 |
| Nov 2017 | $2.38 | $2.57 | $2.30 | $2.55 | +6.25% | 969,000 |
| Oct 2017 | $2.48 | $2.62 | $2.37 | $2.40 | -4.38% | 751,000 |
| Sep 2017 | $2.40 | $2.57 | $2.33 | $2.51 | +0.40% | 1,097,900 |
| Aug 2017 | $2.66 | $2.70 | $2.41 | $2.50 | -4.21% | 235,900 |
| Jul 2017 | $2.60 | $2.85 | $2.57 | $2.61 | +1.95% | 148,600 |
| Jun 2017 | $2.80 | $2.84 | $2.50 | $2.56 | -1.92% | 510,900 |
| May 2017 | $2.74 | $2.85 | $2.61 | $2.61 | -4.74% | 293,400 |
| Apr 2017 | $2.80 | $2.86 | $2.59 | $2.74 | -2.49% | 741,600 |
| Mar 2017 | $2.85 | $2.86 | $2.71 | $2.81 | +1.44% | 1,073,300 |
| Feb 2017 | $2.77 | $2.98 | $2.73 | $2.77 | +1.09% | 303,000 |
| Jan 2017 | $2.89 | $2.95 | $2.74 | $2.74 | +2.24% | 481,500 |
| Dec 2016 | $2.71 | $3.02 | $2.67 | $2.68 | +0.37% | 2,082,300 |
| Nov 2016 | $2.35 | $2.70 | $2.20 | $2.67 | +13.62% | 1,398,900 |
| Oct 2016 | $2.18 | $2.35 | $2.05 | $2.35 | +7.80% | 944,700 |
| Sep 2016 | $2.24 | $2.35 | $2.11 | $2.18 | -4.80% | 170,900 |
| Aug 2016 | $2.06 | $2.29 | $1.92 | $2.29 | +10.63% | 578,600 |
| Jul 2016 | $1.82 | $2.09 | $1.70 | $2.07 | +9.52% | 663,100 |
| Jun 2016 | $2.58 | $2.77 | $1.69 | $1.89 | -29.48% | 896,500 |
| May 2016 | $2.46 | $2.81 | $2.26 | $2.68 | +8.94% | 212,100 |
| Apr 2016 | $2.13 | $2.53 | $2.02 | $2.46 | +14.42% | 358,800 |
| Mar 2016 | $2.33 | $2.53 | $2.11 | $2.15 | -7.73% | 650,900 |
| Feb 2016 | $2.65 | $2.71 | $2.07 | $2.33 | -9.34% | 478,600 |
| Jan 2016 | $3.16 | $3.18 | $2.54 | $2.57 | -19.44% | 270,400 |
| Dec 2015 | $3.46 | $3.59 | $3.09 | $3.19 | -3.33% | 376,100 |
| Nov 2015 | $3.69 | $3.72 | $3.30 | $3.30 | -5.44% | 175,500 |
| Oct 2015 | $3.67 | $4.02 | $3.49 | $3.49 | -2.24% | 287,000 |
| Sep 2015 | $3.92 | $4.03 | $3.57 | $3.57 | -8.93% | 33,900 |
| Aug 2015 | $4.47 | $4.49 | $3.92 | $3.92 | -12.89% | 107,600 |
| Jul 2015 | $4.17 | $4.50 | $3.89 | $4.50 | +10.84% | 138,500 |
| Jun 2015 | $4.12 | $4.26 | $4.00 | $4.06 | -0.49% | 67,500 |
| May 2015 | $3.84 | $4.23 | $3.76 | $4.08 | +5.15% | 234,600 |
| Apr 2015 | $3.83 | $4.00 | $3.75 | $3.88 | +7.78% | 468,100 |
| Mar 2015 | $4.00 | $4.10 | $3.60 | $3.60 | -7.93% | 465,300 |
| Feb 2015 | $3.50 | $4.06 | $3.50 | $3.91 | +12.36% | 478,100 |
| Jan 2015 | $3.70 | $3.76 | $3.39 | $3.48 | -4.66% | 136,400 |
| Dec 2014 | $3.83 | $3.85 | $3.50 | $3.65 | -1.88% | 367,500 |
| Nov 2014 | $3.77 | $3.80 | $3.45 | $3.72 | -2.62% | 142,600 |
| Oct 2014 | $3.65 | $3.90 | $3.32 | $3.82 | +2.14% | 196,900 |
| Sep 2014 | $3.64 | $3.89 | $3.60 | $3.74 | +1.63% | 125,700 |
| Aug 2014 | $3.76 | $3.80 | $3.58 | $3.68 | -2.13% | 173,800 |
| Jul 2014 | $3.67 | $3.82 | $3.52 | $3.76 | +3.87% | 1,247,800 |
| Jun 2014 | $4.20 | $4.20 | $3.57 | $3.62 | -11.27% | 782,100 |
| May 2014 | $4.17 | $4.50 | $3.97 | $4.08 | -2.16% | 249,800 |
| Apr 2014 | $3.95 | $4.23 | $3.85 | $4.17 | +6.38% | 179,500 |
| Mar 2014 | $4.22 | $4.31 | $3.79 | $3.92 | -7.11% | 473,900 |
| Feb 2014 | $4.28 | $4.50 | $4.17 | $4.22 | -6.84% | 946,500 |
| Jan 2014 | $4.46 | $4.90 | $4.44 | $4.53 | -0.44% | 336,100 |
| Dec 2013 | $4.48 | $4.55 | $4.06 | $4.55 | +5.08% | 417,700 |
| Nov 2013 | $4.05 | $4.33 | $3.95 | $4.33 | +4.34% | 159,700 |
| Oct 2013 | $4.35 | $4.55 | $4.15 | $4.15 | -1.89% | 223,000 |
| Sep 2013 | $4.01 | $4.51 | $4.00 | $4.23 | +3.78% | 140,748 |
| Aug 2013 | $4.00 | $4.16 | $3.96 | $4.08 | -1.56% | 235,768 |
| Jul 2013 | $3.99 | $4.62 | $3.83 | $4.14 | +5.66% | 195,301 |
| Jun 2013 | $4.43 | $4.57 | $3.92 | $3.92 | -11.48% | 86,884 |
| May 2013 | $4.10 | $4.63 | $4.09 | $4.43 | +8.13% | 567,401 |
| Apr 2013 | $4.03 | $4.37 | $3.85 | $4.09 | +1.61% | 165,978 |
| Mar 2013 | $4.15 | $4.45 | $3.85 | $4.03 | -6.24% | 138,063 |
| Feb 2013 | $4.34 | $4.74 | $4.14 | $4.30 | -1.06% | 363,335 |
| Jan 2013 | $3.98 | $4.41 | $3.98 | $4.34 | +9.05% | 237,823 |
| Dec 2012 | $3.69 | $4.02 | $3.58 | $3.98 | +10.80% | 1,072,152 |
| Nov 2012 | $3.49 | $3.73 | $3.28 | $3.60 | +7.16% | 411,053 |
| Oct 2012 | $3.14 | $3.63 | $3.14 | $3.35 | +6.77% | 190,434 |
| Sep 2012 | $2.62 | $3.42 | $2.62 | $3.14 | +19.72% | 274,935 |
| Aug 2012 | $2.40 | $2.82 | $2.27 | $2.62 | +10.94% | 164,138 |
| Jul 2012 | $2.40 | $2.49 | $2.10 | $2.37 | -2.29% | 303,609 |
| Jun 2012 | $2.46 | $3.00 | $2.38 | $2.42 | -1.51% | 186,860 |
| May 2012 | $3.26 | $3.26 | $2.46 | $2.46 | -23.56% | 224,192 |
| Apr 2012 | $3.43 | $3.49 | $3.01 | $3.22 | -7.93% | 446,322 |
| Mar 2012 | $3.71 | $3.75 | $3.40 | $3.49 | -2.33% | 439,399 |
| Feb 2012 | $3.22 | $3.65 | $3.22 | $3.58 | +15.52% | 1,164,773 |
| Jan 2012 | $2.45 | $3.31 | $2.45 | $3.10 | +26.41% | 520,765 |
| Dec 2011 | $2.53 | $2.78 | $2.35 | $2.45 | -5.36% | 278,615 |
| Nov 2011 | $2.57 | $2.74 | $2.09 | $2.59 | -10.54% | 275,153 |
| Oct 2011 | $2.41 | $3.18 | $2.03 | $2.89 | +19.92% | 121,941 |
| Sep 2011 | $2.70 | $2.71 | $1.99 | $2.41 | -8.10% | 295,277 |
| Aug 2011 | $3.26 | $3.29 | $2.16 | $2.62 | -21.11% | 417,760 |
| Jul 2011 | $3.82 | $3.91 | $3.07 | $3.33 | -9.32% | 77,362 |
| Jun 2011 | $3.97 | $4.02 | $3.42 | $3.67 | -10.99% | 368,530 |
| May 2011 | $4.34 | $4.34 | $3.95 | $4.12 | -5.11% | 318,215 |
| Apr 2011 | $4.21 | $4.59 | $4.19 | $4.34 | +3.30% | 123,456 |
| Mar 2011 | $4.62 | $4.79 | $4.05 | $4.21 | -9.00% | 78,661 |
| Feb 2011 | $4.42 | $5.01 | $4.41 | $4.62 | +7.53% | 43,064 |
| Jan 2011 | $3.84 | $4.48 | $3.84 | $4.30 | +14.81% | 110,688 |
| Dec 2010 | $3.70 | $4.06 | $3.70 | $3.74 | +1.25% | 66,002 |
| Nov 2010 | $4.01 | $4.42 | $3.70 | $3.70 | -11.11% | 69,682 |
| Oct 2010 | $4.34 | $4.57 | $4.00 | $4.16 | -4.25% | 195,303 |
| Sep 2010 | $4.25 | $4.73 | $4.25 | $4.34 | +2.17% | 291,598 |
| Aug 2010 | $4.81 | $4.99 | $4.16 | $4.25 | -11.54% | 32,893 |
| Jul 2010 | $3.71 | $4.91 | $3.65 | $4.81 | +33.33% | 1,001,715 |
| Jun 2010 | $3.84 | $4.25 | $3.56 | $3.60 | -6.03% | 170,522 |
| May 2010 | $4.71 | $4.71 | $3.70 | $3.84 | -20.19% | 74,441 |
| Apr 2010 | $4.94 | $5.41 | $4.81 | $4.81 | -2.62% | 52,152 |
| Mar 2010 | $4.38 | $5.05 | $4.34 | $4.94 | +12.66% | 223,651 |
| Feb 2010 | $3.88 | $4.52 | $3.70 | $4.38 | +12.86% | 166,845 |
| Jan 2010 | $4.07 | $4.76 | $3.88 | $3.88 | -2.33% | 86,343 |
| Dec 2009 | $4.53 | $8.96 | $3.93 | $3.97 | -17.31% | 222,892 |
| Nov 2009 | $4.94 | $5.22 | $4.81 | $4.81 | -2.80% | 12,984 |
| Oct 2009 | $5.27 | $5.70 | $4.94 | $4.94 | -6.14% | 249,077 |
| Sep 2009 | $5.68 | $5.74 | $5.17 | $5.27 | -7.32% | 176,257 |
| Aug 2009 | $4.85 | $5.79 | $4.85 | $5.68 | +23.00% | 59,077 |
| Jul 2009 | $4.13 | $4.80 | $4.13 | $4.62 | +11.86% | 52,260 |
| Jun 2009 | $4.71 | $4.71 | $3.93 | $4.13 | -5.50% | 47,067 |
| May 2009 | $3.33 | $4.37 | $3.28 | $4.37 | +31.39% | 84,505 |
| Apr 2009 | $1.99 | $3.33 | $1.99 | $3.33 | +67.44% | 85,371 |
| Mar 2009 | $1.09 | $2.54 | $0.915 | $1.99 | +67.97% | 51,504 |
| Feb 2009 | $1.29 | $1.71 | $1.16 | $1.18 | -12.33% | 26,725 |
| Jan 2009 | $1.96 | $2.22 | $0.6377 | $1.35 | -31.13% | 635,242 |
| Dec 2008 | $2.45 | $2.45 | $1.80 | $1.96 | -20.00% | 141,741 |
| Nov 2008 | $2.56 | $2.91 | $1.82 | $2.45 | -4.33% | 38,736 |
| Oct 2008 | $6.33 | $6.33 | $2.56 | $2.56 | -59.56% | 37,004 |
| Sep 2008 | $5.27 | $6.77 | $4.65 | $6.33 | +20.18% | 258,598 |
| Aug 2008 | $6.38 | $6.61 | $5.27 | $5.27 | -15.56% | 877,286 |
| Jul 2008 | $5.13 | $6.45 | $4.61 | $6.24 | +18.42% | 3,320,550 |
| Jun 2008 | $6.35 | $6.39 | $5.27 | $5.27 | -23.05% | 201,395 |
| May 2008 | $8.08 | $8.38 | $6.71 | $6.85 | -15.27% | 255,218 |
| Apr 2008 | $8.01 | $8.92 | $7.84 | $8.08 | +0.90% | 120,782 |
| Mar 2008 | $8.78 | $8.78 | $7.24 | $8.01 | -8.82% | 97,801 |
| Feb 2008 | $8.50 | $9.15 | $7.71 | $8.78 | +5.29% | 34,969 |
| Jan 2008 | $8.83 | $8.83 | $7.70 | $8.34 | -5.51% | 45,848 |
| Dec 2007 | $9.23 | $10.51 | $8.83 | $8.83 | -4.39% | 62,500 |
| Nov 2007 | $10.69 | $10.69 | $9.10 | $9.23 | -17.61% | 140,875 |
| Oct 2007 | $10.85 | $12.26 | $10.72 | $11.21 | +3.24% | 57,503 |
| Sep 2007 | $11.03 | $11.35 | $10.31 | $10.85 | -1.63% | 59,060 |
| Aug 2007 | $12.43 | $13.11 | $10.58 | $11.03 | -11.68% | 88,921 |
| Jul 2007 | $12.48 | $13.78 | $12.48 | $12.49 | +0.14% | 51,622 |
| Jun 2007 | $12.88 | $13.56 | $12.39 | $12.48 | -2.46% | 109,568 |
| May 2007 | $13.14 | $13.27 | $12.52 | $12.79 | -2.67% | 126,888 |
| Apr 2007 | $12.75 | $13.69 | $12.75 | $13.14 | +3.84% | 411,526 |
| Mar 2007 | $13.38 | $13.38 | $11.71 | $12.66 | -5.39% | 909,199 |
| Feb 2007 | $13.20 | $13.87 | $13.20 | $13.38 | +3.13% | 132,327 |
| Jan 2007 | $13.15 | $13.60 | $12.61 | $12.97 | -1.71% | 664,525 |
| Dec 2006 | $12.09 | $13.20 | $12.07 | $13.20 | +9.16% | 83,593 |
| Nov 2006 | $12.15 | $12.15 | $12.09 | $12.09 | -0.52% | 333 |
| Oct 2006 | $11.37 | $12.25 | $11.37 | $12.15 | +6.89% | 21,869 |
| Sep 2006 | $11.21 | $11.58 | $10.99 | $11.37 | +1.37% | 143,763 |
| Aug 2006 | $10.49 | $11.44 | $10.49 | $11.21 | +6.87% | 320,828 |
| Jul 2006 | $10.26 | $10.58 | $9.46 | $10.49 | +5.91% | 618,122 |
| Jun 2006 | $10.40 | $10.47 | $9.91 | $9.91 | -3.93% | 177,731 |
| May 2006 | $11.17 | $11.26 | $10.00 | $10.31 | -9.13% | 566,832 |
| Apr 2006 | $10.49 | $11.35 | $10.49 | $11.35 | +8.15% | 644,876 |
| Mar 2006 | $10.49 | $10.63 | $10.00 | $10.49 | +0.43% | 2,657,434 |
| Feb 2006 | $9.73 | $10.45 | $9.59 | $10.45 | +9.95% | 943,610 |
| Jan 2006 | $9.82 | $10.01 | $9.37 | $9.50 | +1.93% | 825,159 |
| Dec 2005 | $9.37 | $9.77 | $9.19 | $9.32 | -0.48% | 355,464 |
| Nov 2005 | $8.65 | $9.41 | $8.65 | $9.37 | +8.33% | 97,025 |
| Oct 2005 | $9.18 | $9.30 | $8.24 | $8.65 | -4.00% | 2,728,038 |
| Sep 2005 | $8.96 | $9.55 | $8.96 | $9.01 | +0.50% | 374,337 |
| Aug 2005 | $8.96 | $9.66 | $8.92 | $8.96 | 0.00% | 322,160 |
| Jul 2005 | $9.04 | $9.22 | $8.74 | $8.96 | -1.09% | 264,656 |
| Jun 2005 | $8.51 | $9.27 | $8.51 | $9.06 | +6.46% | 958,487 |
| May 2005 | $9.14 | $9.31 | $8.51 | $8.51 | -6.90% | 288,967 |
| Apr 2005 | $9.23 | $9.73 | $9.13 | $9.14 | -4.24% | 980,134 |
| Mar 2005 | $10.09 | $10.09 | $9.23 | $9.55 | -5.36% | 81,925 |
| Feb 2005 | $10.27 | $10.38 | $9.77 | $10.09 | +2.56% | 92,363 |
| Jan 2005 | $9.82 | $10.18 | $9.65 | $9.84 | +0.18% | 396,317 |
| Dec 2004 | $9.43 | $10.18 | $9.43 | $9.82 | +6.65% | 66,275 |
| Nov 2004 | $8.84 | $9.64 | $8.84 | $9.21 | +4.18% | 64,054 |
| Oct 2004 | $8.61 | $9.46 | $8.61 | $8.84 | +2.62% | 70,605 |
| Sep 2004 | $8.51 | $8.76 | $8.46 | $8.61 | +1.16% | 260,658 |
| Aug 2004 | $7.52 | $8.69 | $7.52 | $8.51 | +12.23% | 135,548 |
| Jul 2004 | $7.71 | $7.71 | $7.36 | $7.58 | -0.82% | 64,056 |
| Jun 2004 | $7.79 | $8.24 | $7.65 | $7.65 | -1.85% | 65,498 |
| May 2004 | $7.97 | $7.97 | $7.79 | $7.79 | -2.26% | 13,210 |
| Apr 2004 | $7.83 | $8.09 | $7.83 | $7.97 | +1.84% | 2,442 |
| Mar 2004 | $8.24 | $8.24 | $7.75 | $7.83 | -5.03% | 17,762 |
| Feb 2004 | $8.38 | $8.59 | $8.24 | $8.24 | -1.61% | 25,311 |
| Jan 2004 | $8.06 | $8.38 | $8.06 | $8.38 | +5.44% | 44,405 |
| Dec 2003 | $7.21 | $7.95 | $7.21 | $7.95 | +10.25% | 28,197 |
| Nov 2003 | $7.75 | $7.75 | $7.21 | $7.21 | -6.98% | 2,442 |
| Oct 2003 | $7.83 | $7.83 | $7.48 | $7.75 | -1.04% | 4,774 |
| Sep 2003 | $7.83 | $7.83 | $7.83 | $7.83 | 0.00% | 0 |
| Aug 2003 | $7.83 | $7.83 | $7.83 | $7.83 | 0.00% | 0 |
| Jul 2003 | $7.83 | $7.83 | $7.83 | $7.83 | 0.00% | 0 |
| Jun 2003 | $7.83 | $7.83 | $7.83 | $7.83 | 0.00% | 0 |
| May 2003 | $7.83 | $7.83 | $7.83 | $7.83 | 0.00% | 0 |
| Apr 2003 | $7.83 | $7.83 | $7.83 | $7.83 | 0.00% | 0 |
| Mar 2003 | $7.83 | $7.83 | $7.83 | $7.83 | 0.00% | 0 |
| Feb 2003 | $7.83 | $7.83 | $7.83 | $7.83 | 0.00% | 0 |
| Jan 2003 | $7.83 | $7.83 | $7.83 | $7.83 | 0.00% | 0 |
| Dec 2002 | $7.83 | $7.83 | $7.83 | $7.83 | 0.00% | 0 |
| Nov 2002 | $7.83 | $7.83 | $7.83 | $7.83 | 0.00% | 0 |
| Oct 2002 | $7.83 | $7.83 | $7.83 | $7.83 | 0.00% | 0 |
| Sep 2002 | $7.83 | $7.83 | $7.83 | $7.83 | 0.00% | 0 |
| Aug 2002 | $7.83 | $7.83 | $7.83 | $7.83 | 0.00% | 0 |
| Jul 2002 | $7.83 | $7.83 | $7.83 | $7.83 | 0.00% | 0 |
| Jun 2002 | $7.83 | $7.83 | $7.83 | $7.83 | 0.00% | 0 |
| May 2002 | $7.83 | $7.83 | $7.83 | $7.83 | 0.00% | 0 |
| Apr 2002 | $7.15 | $7.90 | $7.15 | $7.83 | +9.48% | 0 |
| Mar 2002 | $6.86 | $7.32 | $6.86 | $7.15 | +4.27% | 0 |
| Feb 2002 | $7.04 | $7.04 | $6.76 | $6.86 | -2.56% | 0 |
| Jan 2002 | $7.32 | $7.49 | $7.04 | $7.04 | -4.23% | 0 |
| Dec 2001 | $7.42 | $7.42 | $6.98 | $7.35 | -0.97% | 0 |
| Nov 2001 | $7.42 | $7.42 | $7.42 | $7.42 | 0.00% | 0 |
| Oct 2001 | $6.11 | $7.42 | $6.05 | $7.42 | +44.20% | 0 |
| Sep 2001 | $7.34 | $7.34 | $5.15 | $5.15 | -29.93% | 0 |
| Aug 2001 | $6.98 | $7.34 | $6.87 | $7.34 | – | 0 |
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% |