Barclays PLC (BCS) stock
BCSNYSECommercial Banks, NECFiscal year ends December 31Also trades as BCLYF
Financials through fiscal 2025, year ended Dec 31, 2025Score 4/30
$22.30−0.82 (-3.55%)
Close on Oct 30, 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 30, 2026
$22.30
-3.55% on the day
52-week range
$19.84 – $28.69
-22.3% from the high
Change over 52 weeks
+4.5%
From $21.34 on Oct 30, 2025
Average volume
4.87M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $22.41 | $22.43 | $22.04 | $22.30 | -3.55% | 5,358,374 |
| Oct 29, 2026 | $23.09 | $23.18 | $22.96 | $23.12 | +1.00% | 5,211,053 |
| Oct 28, 2026 | $23.22 | $23.24 | $22.64 | $22.89 | +1.91% | 11,787,310 |
| Oct 27, 2026 | $22.47 | $22.51 | $22.27 | $22.46 | +0.85% | 4,975,158 |
| Oct 26, 2026 | $22.27 | $22.40 | $22.07 | $22.27 | +2.44% | 7,675,404 |
| Oct 23, 2026 | $21.54 | $21.80 | $21.42 | $21.74 | -1.23% | 6,146,988 |
| Oct 22, 2026 | $22.35 | $22.56 | $21.92 | $22.01 | -2.61% | 7,421,645 |
| Oct 21, 2026 | $22.59 | $22.66 | $22.36 | $22.60 | +1.21% | 7,733,146 |
| Oct 20, 2026 | $22.04 | $22.60 | $22.01 | $22.33 | +0.72% | 9,714,912 |
| Oct 19, 2026 | $22.24 | $22.39 | $22.06 | $22.17 | -2.72% | 6,749,960 |
| Oct 16, 2026 | $23.13 | $23.30 | $22.73 | $22.79 | -0.09% | 5,296,600 |
| Oct 15, 2026 | $23.10 | $23.10 | $22.70 | $22.81 | +0.31% | 9,810,594 |
| Oct 14, 2026 | $22.92 | $22.95 | $22.59 | $22.74 | -1.39% | 5,458,035 |
| Oct 13, 2026 | $23.37 | $23.45 | $22.99 | $23.06 | 0.00% | 5,292,882 |
| Oct 12, 2026 | $23.08 | $23.23 | $23.05 | $23.06 | +0.48% | 3,530,503 |
| Oct 9, 2026 | $22.92 | $22.99 | $22.80 | $22.95 | 0.00% | 4,411,095 |
| Oct 8, 2026 | $22.65 | $22.97 | $22.56 | $22.95 | -0.22% | 7,019,659 |
| Oct 7, 2026 | $22.76 | $23.08 | $22.75 | $23.00 | -2.83% | 8,925,887 |
| Oct 6, 2026 | $23.92 | $23.94 | $23.63 | $23.67 | +0.34% | 7,053,653 |
| Oct 5, 2026 | $23.48 | $23.78 | $23.48 | $23.59 | -0.51% | 7,972,034 |
| Oct 2, 2026 | $23.36 | $23.74 | $23.26 | $23.71 | +0.30% | 5,613,424 |
| Oct 1, 2026 | $23.76 | $23.85 | $23.17 | $23.64 | -2.60% | 6,234,327 |
| Sep 30, 2026 | $24.33 | $24.51 | $24.22 | $24.27 | -0.90% | 4,367,902 |
| Sep 29, 2026 | $24.50 | $24.54 | $24.22 | $24.49 | -0.49% | 3,829,525 |
| Sep 28, 2026 | $24.67 | $24.86 | $24.49 | $24.61 | -0.81% | 3,088,493 |
| Sep 25, 2026 | $24.60 | $24.84 | $24.46 | $24.81 | +1.56% | 3,019,928 |
| Sep 24, 2026 | $24.36 | $24.46 | $24.14 | $24.43 | +0.58% | 3,681,206 |
| Sep 23, 2026 | $24.63 | $24.71 | $24.28 | $24.29 | -2.72% | 4,667,924 |
| Sep 22, 2026 | $25.39 | $25.42 | $24.85 | $24.97 | -1.30% | 5,918,218 |
| Sep 21, 2026 | $25.46 | $25.48 | $25.13 | $25.30 | +1.73% | 4,080,826 |
| Sep 18, 2026 | $25.16 | $25.17 | $24.73 | $24.87 | -3.00% | 7,739,064 |
| Sep 17, 2026 | $25.59 | $25.77 | $25.31 | $25.64 | +1.18% | 4,365,007 |
| Sep 16, 2026 | $25.71 | $25.73 | $24.97 | $25.34 | -0.39% | 4,605,839 |
| Sep 15, 2026 | $25.77 | $25.78 | $25.12 | $25.44 | -1.62% | 6,500,918 |
| Sep 14, 2026 | $26.05 | $26.08 | $25.51 | $25.86 | -3.15% | 5,643,161 |
| Sep 11, 2026 | $26.74 | $26.83 | $26.48 | $26.70 | +1.87% | 2,758,445 |
| Sep 10, 2026 | $26.27 | $26.38 | $26.05 | $26.21 | -0.87% | 3,685,823 |
| Sep 9, 2026 | $26.44 | $26.54 | $26.31 | $26.44 | -1.34% | 2,939,453 |
| Sep 8, 2026 | $27.03 | $27.12 | $26.77 | $26.80 | -0.74% | 3,826,620 |
| Sep 4, 2026 | $26.78 | $27.04 | $26.78 | $27.00 | +0.37% | 5,756,153 |
| Sep 3, 2026 | $26.65 | $26.91 | $26.55 | $26.90 | +2.67% | 6,285,692 |
| Sep 2, 2026 | $26.15 | $26.34 | $25.97 | $26.20 | +0.19% | 4,315,526 |
| Sep 1, 2026 | $26.21 | $26.49 | $26.07 | $26.15 | -1.84% | 2,456,353 |
| Aug 31, 2026 | $26.85 | $26.90 | $26.58 | $26.64 | -0.82% | 2,356,408 |
| Aug 28, 2026 | $26.74 | $26.99 | $26.69 | $26.86 | -0.04% | 2,778,896 |
| Aug 27, 2026 | $27.00 | $27.10 | $26.72 | $26.87 | -0.96% | 1,824,277 |
| Aug 26, 2026 | $27.30 | $27.30 | $27.05 | $27.13 | -0.37% | 2,413,275 |
| Aug 25, 2026 | $27.01 | $27.28 | $26.87 | $27.23 | +0.96% | 1,663,272 |
| Aug 24, 2026 | $26.87 | $27.03 | $26.84 | $26.97 | +0.52% | 2,481,301 |
| Aug 21, 2026 | $26.87 | $26.96 | $26.73 | $26.83 | +1.28% | 2,401,255 |
| Aug 20, 2026 | $26.89 | $26.95 | $26.47 | $26.49 | -1.41% | 2,323,053 |
| Aug 19, 2026 | $27.48 | $27.48 | $26.82 | $26.87 | -1.83% | 3,178,684 |
| Aug 18, 2026 | $27.47 | $27.60 | $27.26 | $27.37 | -1.55% | 2,630,022 |
| Aug 17, 2026 | $27.99 | $28.07 | $27.79 | $27.80 | -1.21% | 2,766,643 |
| Aug 14, 2026 | $28.25 | $28.29 | $28.06 | $28.14 | +0.18% | 2,114,883 |
| Aug 13, 2026 | $28.25 | $28.28 | $27.95 | $28.09 | +0.18% | 2,708,452 |
| Aug 12, 2026 | $28.01 | $28.14 | $27.92 | $28.04 | +0.72% | 2,598,344 |
| Aug 11, 2026 | $27.93 | $28.14 | $27.84 | $27.84 | -0.50% | 1,829,548 |
| Aug 10, 2026 | $27.87 | $28.06 | $27.80 | $27.98 | +0.18% | 2,434,292 |
| Aug 7, 2026 | $28.15 | $28.17 | $27.82 | $27.93 | -0.89% | 1,939,564 |
| Aug 6, 2026 | $28.62 | $28.69 | $28.11 | $28.18 | -0.98% | 2,115,558 |
| Aug 5, 2026 | $28.22 | $28.62 | $28.20 | $28.46 | +1.57% | 4,940,177 |
| Aug 4, 2026 | $28.03 | $28.26 | $27.97 | $28.02 | +0.68% | 4,182,898 |
| Aug 3, 2026 | $27.73 | $27.85 | $27.55 | $27.83 | +1.20% | 3,396,703 |
| Jul 31, 2026 | $27.49 | $27.67 | $27.11 | $27.50 | -0.72% | 4,949,258 |
| Jul 30, 2026 | $27.27 | $27.76 | $27.21 | $27.70 | +6.33% | 4,814,520 |
| Jul 29, 2026 | $26.28 | $26.57 | $26.02 | $26.05 | -3.45% | 7,323,749 |
| Jul 28, 2026 | $26.50 | $27.11 | $26.15 | $26.98 | -5.53% | 12,004,900 |
| Jul 27, 2026 | $28.60 | $28.67 | $28.05 | $28.56 | +2.33% | 7,561,630 |
| Jul 24, 2026 | $27.84 | $28.13 | $27.73 | $27.91 | +0.90% | 4,887,924 |
| Jul 23, 2026 | $27.38 | $27.81 | $27.34 | $27.66 | -1.67% | 5,933,474 |
| Jul 22, 2026 | $28.27 | $28.34 | $28.13 | $28.13 | +0.72% | 4,048,902 |
| Jul 21, 2026 | $27.75 | $28.13 | $27.52 | $27.93 | +2.53% | 5,549,668 |
| Jul 20, 2026 | $27.81 | $27.92 | $27.22 | $27.24 | -2.08% | 7,045,765 |
| Jul 17, 2026 | $27.24 | $27.94 | $27.14 | $27.82 | -1.45% | 7,502,196 |
| Jul 16, 2026 | $28.10 | $28.30 | $27.92 | $28.23 | -0.42% | 8,135,725 |
| Jul 15, 2026 | $28.00 | $28.40 | $27.94 | $28.35 | +2.98% | 4,445,263 |
| Jul 14, 2026 | $27.56 | $28.15 | $27.33 | $27.53 | +0.88% | 6,623,172 |
| Jul 13, 2026 | $27.32 | $27.37 | $27.07 | $27.29 | -0.69% | 3,997,092 |
| Jul 10, 2026 | $27.43 | $27.65 | $27.32 | $27.48 | +0.88% | 3,838,613 |
| Jul 9, 2026 | $27.19 | $27.37 | $27.08 | $27.24 | +1.68% | 2,690,625 |
| Jul 8, 2026 | $27.09 | $27.17 | $26.54 | $26.79 | -2.26% | 5,195,071 |
| Jul 7, 2026 | $27.86 | $28.02 | $27.39 | $27.41 | -3.52% | 3,601,647 |
| Jul 6, 2026 | $28.08 | $28.43 | $28.07 | $28.41 | +2.30% | 3,524,771 |
| Jul 2, 2026 | $27.89 | $28.00 | $27.47 | $27.77 | +1.83% | 5,860,817 |
| Jul 1, 2026 | $27.01 | $27.46 | $26.93 | $27.27 | +1.53% | 3,479,497 |
| Jun 30, 2026 | $26.97 | $27.08 | $26.71 | $26.86 | 0.00% | 4,636,405 |
| Jun 29, 2026 | $26.95 | $26.96 | $26.67 | $26.86 | +0.52% | 3,755,077 |
| Jun 26, 2026 | $26.95 | $27.05 | $26.63 | $26.72 | -2.12% | 4,388,150 |
| Jun 25, 2026 | $27.34 | $27.60 | $27.13 | $27.30 | +2.63% | 4,548,408 |
| Jun 24, 2026 | $26.88 | $26.92 | $26.52 | $26.60 | -1.55% | 4,685,773 |
| Jun 23, 2026 | $27.06 | $27.25 | $26.97 | $27.02 | -0.99% | 4,506,466 |
| Jun 22, 2026 | $27.21 | $27.42 | $27.12 | $27.29 | +3.72% | 4,521,600 |
| Jun 18, 2026 | $26.68 | $26.71 | $26.30 | $26.31 | -0.08% | 5,875,312 |
| Jun 17, 2026 | $26.85 | $27.11 | $26.17 | $26.33 | +1.35% | 7,145,984 |
| Jun 16, 2026 | $26.16 | $26.28 | $25.87 | $25.98 | +1.33% | 6,744,472 |
| Jun 15, 2026 | $25.93 | $25.99 | $25.61 | $25.64 | +0.67% | 3,832,806 |
| Jun 12, 2026 | $25.24 | $25.47 | $25.08 | $25.47 | +2.91% | 5,597,289 |
| Jun 11, 2026 | $23.96 | $24.80 | $23.83 | $24.75 | +4.70% | 6,494,531 |
| Jun 10, 2026 | $24.08 | $24.12 | $23.64 | $23.64 | -2.80% | 5,834,029 |
| Jun 9, 2026 | $24.74 | $24.81 | $23.77 | $24.32 | +0.37% | 5,486,199 |
| Jun 8, 2026 | $24.48 | $24.58 | $24.21 | $24.23 | -0.16% | 4,371,025 |
| Jun 5, 2026 | $24.67 | $24.81 | $24.13 | $24.27 | -2.96% | 5,620,388 |
| Jun 4, 2026 | $24.75 | $25.02 | $24.68 | $25.01 | +1.30% | 3,569,900 |
| Jun 3, 2026 | $25.01 | $25.01 | $24.58 | $24.69 | -2.33% | 4,707,189 |
| Jun 2, 2026 | $24.90 | $25.37 | $24.86 | $25.28 | +3.10% | 5,288,454 |
| Jun 1, 2026 | $24.19 | $24.55 | $24.11 | $24.52 | -0.04% | 5,513,156 |
| May 29, 2026 | $24.62 | $24.94 | $24.49 | $24.53 | +0.78% | 4,924,915 |
| May 28, 2026 | $24.15 | $24.45 | $24.00 | $24.34 | -0.90% | 4,643,695 |
| May 27, 2026 | $24.67 | $24.76 | $24.40 | $24.56 | +0.12% | 4,357,241 |
| May 26, 2026 | $24.52 | $24.65 | $24.28 | $24.53 | +2.94% | 4,156,898 |
| May 22, 2026 | $24.00 | $24.07 | $23.79 | $23.83 | -0.58% | 3,667,040 |
| May 21, 2026 | $23.51 | $24.11 | $23.44 | $23.97 | +0.42% | 4,179,465 |
| May 20, 2026 | $22.99 | $23.88 | $22.95 | $23.87 | +5.48% | 7,062,901 |
| May 19, 2026 | $22.85 | $22.97 | $22.60 | $22.63 | -1.35% | 4,652,012 |
| May 18, 2026 | $22.82 | $23.05 | $22.75 | $22.94 | +1.82% | 5,893,594 |
| May 15, 2026 | $22.53 | $22.66 | $22.43 | $22.53 | -2.09% | 5,609,403 |
| May 14, 2026 | $23.24 | $23.46 | $22.95 | $23.01 | +0.74% | 6,516,406 |
| May 13, 2026 | $22.56 | $22.97 | $22.54 | $22.84 | +0.48% | 5,708,917 |
| May 12, 2026 | $22.25 | $22.78 | $22.19 | $22.73 | -1.90% | 8,203,700 |
| May 11, 2026 | $23.59 | $23.60 | $23.06 | $23.17 | -2.28% | 8,909,490 |
| May 8, 2026 | $23.92 | $23.98 | $23.60 | $23.71 | +1.80% | 6,329,252 |
| May 7, 2026 | $24.05 | $24.08 | $23.26 | $23.29 | -3.04% | 6,221,185 |
| May 6, 2026 | $24.16 | $24.26 | $23.90 | $24.02 | +5.21% | 6,001,961 |
| May 5, 2026 | $22.96 | $23.06 | $22.53 | $22.83 | -0.09% | 6,002,376 |
| May 4, 2026 | $23.63 | $23.63 | $22.76 | $22.85 | -2.48% | 4,465,883 |
| May 1, 2026 | $23.42 | $23.73 | $23.33 | $23.43 | +0.09% | 6,114,543 |
| Apr 30, 2026 | $23.16 | $23.54 | $23.03 | $23.41 | +1.78% | 7,459,405 |
| Apr 29, 2026 | $23.10 | $23.28 | $22.85 | $23.00 | 0.00% | 7,982,757 |
| Apr 28, 2026 | $22.92 | $23.15 | $22.79 | $23.00 | -0.39% | 5,376,522 |
| Apr 27, 2026 | $23.08 | $23.25 | $23.05 | $23.09 | +0.61% | 5,372,724 |
| Apr 24, 2026 | $22.86 | $23.04 | $22.74 | $22.95 | +0.79% | 5,211,568 |
| Apr 23, 2026 | $23.07 | $23.17 | $22.50 | $22.77 | -2.36% | 6,632,892 |
| Apr 22, 2026 | $23.58 | $23.60 | $23.27 | $23.32 | -0.38% | 5,324,785 |
| Apr 21, 2026 | $23.98 | $24.10 | $23.36 | $23.41 | -2.70% | 7,479,531 |
| Apr 20, 2026 | $24.06 | $24.18 | $23.83 | $24.06 | -0.99% | 7,047,903 |
| Apr 17, 2026 | $24.43 | $24.73 | $24.26 | $24.30 | +3.40% | 9,228,161 |
| Apr 16, 2026 | $24.12 | $24.14 | $23.50 | $23.50 | -1.71% | 8,071,634 |
| Apr 15, 2026 | $23.92 | $24.06 | $23.83 | $23.91 | -0.04% | 6,284,171 |
| Apr 14, 2026 | $23.95 | $24.08 | $23.86 | $23.92 | +0.38% | 9,166,673 |
| Apr 13, 2026 | $23.35 | $23.86 | $23.24 | $23.83 | +0.42% | 7,528,851 |
| Apr 10, 2026 | $23.90 | $23.92 | $23.66 | $23.73 | +1.41% | 7,405,933 |
| Apr 9, 2026 | $23.20 | $23.60 | $23.10 | $23.40 | -0.47% | 5,702,543 |
| Apr 8, 2026 | $24.10 | $24.10 | $23.33 | $23.51 | +7.30% | 12,176,070 |
| Apr 7, 2026 | $21.70 | $21.96 | $21.44 | $21.91 | -0.05% | 8,943,412 |
| Apr 6, 2026 | $21.82 | $22.05 | $21.63 | $21.92 | +0.55% | 5,146,394 |
| Apr 2, 2026 | $21.13 | $21.88 | $21.09 | $21.80 | -0.14% | 7,607,468 |
| Apr 1, 2026 | $21.87 | $22.05 | $21.66 | $21.83 | +3.17% | 10,670,410 |
| Mar 31, 2026 | $20.88 | $21.23 | $20.61 | $21.16 | +4.70% | 10,004,150 |
| Mar 30, 2026 | $20.28 | $20.51 | $20.07 | $20.21 | -0.15% | 5,283,050 |
| Mar 27, 2026 | $20.35 | $20.58 | $20.14 | $20.24 | -2.03% | 6,177,662 |
| Mar 26, 2026 | $20.66 | $20.93 | $20.59 | $20.66 | -2.27% | 8,215,310 |
| Mar 25, 2026 | $21.40 | $21.44 | $20.92 | $21.14 | +2.22% | 7,753,411 |
| Mar 24, 2026 | $20.33 | $20.82 | $20.28 | $20.68 | 0.00% | 10,088,750 |
| Mar 23, 2026 | $20.79 | $21.15 | $20.54 | $20.68 | +3.04% | 10,977,860 |
| Mar 20, 2026 | $20.73 | $20.74 | $19.84 | $20.07 | -3.51% | 13,441,890 |
| Mar 19, 2026 | $20.08 | $20.93 | $20.08 | $20.80 | -0.76% | 12,120,730 |
| Mar 18, 2026 | $21.31 | $21.48 | $20.94 | $20.96 | -0.85% | 7,339,674 |
| Mar 17, 2026 | $21.28 | $21.39 | $21.08 | $21.14 | +1.59% | 8,123,978 |
| Mar 16, 2026 | $20.86 | $21.07 | $20.73 | $20.81 | +1.66% | 8,986,155 |
| Mar 13, 2026 | $20.81 | $20.99 | $20.39 | $20.47 | -2.01% | 10,517,160 |
| Mar 12, 2026 | $21.28 | $21.34 | $20.71 | $20.89 | -5.90% | 13,477,230 |
| Mar 11, 2026 | $22.21 | $22.37 | $22.01 | $22.20 | -1.11% | 7,570,257 |
| Mar 10, 2026 | $22.52 | $22.89 | $22.15 | $22.45 | +2.23% | 9,655,859 |
| Mar 9, 2026 | $21.20 | $22.01 | $20.97 | $21.96 | +0.46% | 10,216,760 |
| Mar 6, 2026 | $21.76 | $21.99 | $21.50 | $21.86 | -2.54% | 8,625,949 |
| Mar 5, 2026 | $22.85 | $23.06 | $22.18 | $22.43 | -3.90% | 10,038,650 |
| Mar 4, 2026 | $23.07 | $23.38 | $22.92 | $23.34 | +1.17% | 8,822,415 |
| Mar 3, 2026 | $22.31 | $23.20 | $22.22 | $23.07 | -2.70% | 15,136,240 |
| Mar 2, 2026 | $22.88 | $23.84 | $22.85 | $23.71 | -2.35% | 12,053,570 |
| Feb 27, 2026 | $24.88 | $24.92 | $24.05 | $24.28 | -3.99% | 12,874,020 |
| Feb 26, 2026 | $25.72 | $25.85 | $25.16 | $25.29 | -1.33% | 12,608,380 |
| Feb 25, 2026 | $25.31 | $25.75 | $25.26 | $25.63 | +1.95% | 5,214,945 |
| Feb 24, 2026 | $24.73 | $25.25 | $24.67 | $25.14 | +0.12% | 6,417,579 |
| Feb 23, 2026 | $26.07 | $26.17 | $25.00 | $25.11 | -3.39% | 7,673,438 |
| Feb 20, 2026 | $25.86 | $26.05 | $25.61 | $25.99 | +0.31% | 6,523,683 |
| Feb 19, 2026 | $25.87 | $25.92 | $25.61 | $25.91 | -1.93% | 6,399,358 |
| Feb 18, 2026 | $26.45 | $26.71 | $26.27 | $26.42 | +1.77% | 5,913,916 |
| Feb 17, 2026 | $25.35 | $26.03 | $25.35 | $25.96 | +2.57% | 9,856,889 |
| Feb 13, 2026 | $24.54 | $25.31 | $24.31 | $25.31 | -0.90% | 14,524,180 |
| Feb 12, 2026 | $26.19 | $26.33 | $25.15 | $25.54 | -2.37% | 8,551,258 |
| Feb 11, 2026 | $26.59 | $26.76 | $25.96 | $26.16 | 0.00% | 7,473,305 |
| Feb 10, 2026 | $26.10 | $26.27 | $25.75 | $26.16 | -2.06% | 7,738,754 |
| Feb 9, 2026 | $25.88 | $26.84 | $25.88 | $26.71 | +1.14% | 7,073,143 |
| Feb 6, 2026 | $26.16 | $26.45 | $26.14 | $26.41 | +3.65% | 5,846,673 |
| Feb 5, 2026 | $25.62 | $26.04 | $25.36 | $25.48 | -3.92% | 8,887,534 |
| Feb 4, 2026 | $26.95 | $27.15 | $26.34 | $26.52 | -3.63% | 8,807,851 |
| Feb 3, 2026 | $27.34 | $27.70 | $27.15 | $27.52 | +0.04% | 7,131,874 |
| Feb 2, 2026 | $26.94 | $27.54 | $26.94 | $27.51 | +2.84% | 4,583,438 |
| Jan 30, 2026 | $26.97 | $27.06 | $26.54 | $26.75 | -0.48% | 5,065,753 |
| Jan 29, 2026 | $26.96 | $27.08 | $26.38 | $26.88 | +1.24% | 5,877,622 |
| Jan 28, 2026 | $26.73 | $26.83 | $26.28 | $26.55 | -2.35% | 4,973,072 |
| Jan 27, 2026 | $26.97 | $27.20 | $26.86 | $27.19 | +3.07% | 3,976,768 |
| Jan 26, 2026 | $26.34 | $26.52 | $26.34 | $26.38 | +0.69% | 3,855,067 |
| Jan 23, 2026 | $26.21 | $26.24 | $26.00 | $26.20 | +0.27% | 4,306,073 |
| Jan 22, 2026 | $26.17 | $26.32 | $26.07 | $26.13 | +1.12% | 4,521,047 |
| Jan 21, 2026 | $25.62 | $25.92 | $25.47 | $25.84 | +0.82% | 6,570,594 |
| Jan 20, 2026 | $25.65 | $25.98 | $25.57 | $25.63 | -2.06% | 5,259,668 |
| Jan 16, 2026 | $26.03 | $26.30 | $25.95 | $26.17 | +1.04% | 3,558,588 |
| Jan 15, 2026 | $25.81 | $26.07 | $25.79 | $25.90 | +0.04% | 4,155,942 |
| Jan 14, 2026 | $25.93 | $25.99 | $25.73 | $25.89 | +0.43% | 5,520,664 |
| Jan 13, 2026 | $25.86 | $25.91 | $25.60 | $25.78 | +0.59% | 5,700,895 |
| Jan 12, 2026 | $25.46 | $25.70 | $25.44 | $25.63 | -1.27% | 5,358,798 |
| Jan 9, 2026 | $25.96 | $26.09 | $25.83 | $25.96 | -0.42% | 3,828,467 |
| Jan 8, 2026 | $25.95 | $26.12 | $25.93 | $26.07 | +0.93% | 4,035,356 |
| Jan 7, 2026 | $25.96 | $26.08 | $25.79 | $25.83 | -1.60% | 5,365,341 |
| Jan 6, 2026 | $26.58 | $26.64 | $26.22 | $26.25 | -0.27% | 6,593,236 |
| Jan 5, 2026 | $26.03 | $26.44 | $26.03 | $26.32 | +1.04% | 5,512,123 |
| Jan 2, 2026 | $25.99 | $26.06 | $25.76 | $26.05 | +2.36% | 6,813,887 |
| Dec 31, 2025 | $25.54 | $25.60 | $25.42 | $25.45 | -0.55% | 2,819,201 |
| Dec 30, 2025 | $25.78 | $25.82 | $25.44 | $25.59 | +0.43% | 7,783,673 |
| Dec 29, 2025 | $25.55 | $25.58 | $25.40 | $25.48 | -1.01% | 5,454,845 |
| Dec 26, 2025 | $25.68 | $25.76 | $25.60 | $25.74 | +0.43% | 2,773,630 |
| Dec 24, 2025 | $25.50 | $25.67 | $25.45 | $25.63 | +0.59% | 1,938,797 |
| Dec 23, 2025 | $25.34 | $25.57 | $25.33 | $25.48 | +0.59% | 4,514,396 |
| Dec 22, 2025 | $25.11 | $25.35 | $25.09 | $25.33 | +0.76% | 5,723,960 |
| Dec 19, 2025 | $25.06 | $25.26 | $25.03 | $25.14 | +1.41% | 5,830,896 |
| Dec 18, 2025 | $24.81 | $24.91 | $24.65 | $24.79 | +1.72% | 5,507,086 |
| Dec 17, 2025 | $24.71 | $24.83 | $24.36 | $24.37 | +0.45% | 7,099,902 |
| Dec 16, 2025 | $24.18 | $24.35 | $24.14 | $24.26 | -0.33% | 5,514,095 |
| Dec 15, 2025 | $24.41 | $24.51 | $24.26 | $24.34 | +2.10% | 5,162,839 |
| Dec 12, 2025 | $24.11 | $24.16 | $23.76 | $23.84 | -1.45% | 4,146,531 |
| Dec 11, 2025 | $23.95 | $24.22 | $23.93 | $24.19 | +1.55% | 6,196,835 |
| Dec 10, 2025 | $23.46 | $23.89 | $23.46 | $23.82 | +2.94% | 5,615,443 |
| Dec 9, 2025 | $23.35 | $23.49 | $23.08 | $23.14 | -0.52% | 4,616,997 |
| Dec 8, 2025 | $23.25 | $23.30 | $23.15 | $23.26 | +0.17% | 4,918,458 |
| Dec 5, 2025 | $23.50 | $23.50 | $23.16 | $23.22 | -0.77% | 4,034,287 |
| Dec 4, 2025 | $23.34 | $23.57 | $23.33 | $23.40 | +0.60% | 5,485,673 |
| Dec 3, 2025 | $22.98 | $23.30 | $22.95 | $23.26 | +0.74% | 5,418,925 |
| Dec 2, 2025 | $23.01 | $23.18 | $22.96 | $23.09 | +1.49% | 5,359,298 |
| Dec 1, 2025 | $22.78 | $22.85 | $22.72 | $22.75 | -0.18% | 4,566,431 |
| Nov 28, 2025 | $22.84 | $22.91 | $22.76 | $22.79 | +1.83% | 3,841,727 |
| Nov 26, 2025 | $22.40 | $22.54 | $22.29 | $22.38 | +3.18% | 5,955,150 |
| Nov 25, 2025 | $21.59 | $21.74 | $21.46 | $21.69 | +2.70% | 4,531,354 |
| Nov 24, 2025 | $21.00 | $21.17 | $20.96 | $21.12 | +1.34% | 4,693,384 |
| Nov 21, 2025 | $20.73 | $20.85 | $20.48 | $20.84 | +1.51% | 7,365,275 |
| Nov 20, 2025 | $21.16 | $21.22 | $20.50 | $20.53 | -2.79% | 6,472,787 |
| Nov 19, 2025 | $20.99 | $21.24 | $20.95 | $21.12 | +0.14% | 6,285,042 |
| Nov 18, 2025 | $20.83 | $21.29 | $20.81 | $21.09 | -0.33% | 7,258,803 |
| Nov 17, 2025 | $21.70 | $21.74 | $21.09 | $21.16 | -2.49% | 9,296,858 |
| Nov 14, 2025 | $21.79 | $21.91 | $21.66 | $21.70 | -2.47% | 5,078,104 |
| Nov 13, 2025 | $22.58 | $22.64 | $22.22 | $22.25 | -1.16% | 5,245,116 |
| Nov 12, 2025 | $22.40 | $22.59 | $22.38 | $22.51 | +1.49% | 5,350,249 |
| Nov 11, 2025 | $22.37 | $22.41 | $22.15 | $22.18 | -0.14% | 4,637,613 |
| Nov 10, 2025 | $22.00 | $22.28 | $21.90 | $22.21 | +2.11% | 5,739,683 |
| Nov 7, 2025 | $21.42 | $21.75 | $21.27 | $21.75 | +0.74% | 5,487,925 |
| Nov 6, 2025 | $21.60 | $21.68 | $21.42 | $21.59 | +1.55% | 4,839,349 |
| Nov 5, 2025 | $21.18 | $21.40 | $21.10 | $21.26 | +0.71% | 6,564,043 |
| Nov 4, 2025 | $20.98 | $21.33 | $20.94 | $21.11 | -1.86% | 4,472,808 |
| Nov 3, 2025 | $21.40 | $21.52 | $21.31 | $21.51 | +0.09% | 5,505,213 |
| Oct 31, 2025 | $21.31 | $21.55 | $21.27 | $21.49 | +0.70% | 5,971,355 |
| Oct 30, 2025 | $21.38 | $21.52 | $21.32 | $21.34 | -0.09% | 4,944,277 |
| Oct 29, 2025 | $21.55 | $21.62 | $21.24 | $21.36 | -0.97% | 6,372,735 |
| Oct 28, 2025 | $21.29 | $21.59 | $21.25 | $21.57 | +1.41% | 7,774,596 |
| Oct 27, 2025 | $21.14 | $21.31 | $21.08 | $21.27 | +2.85% | 6,078,832 |
| Oct 24, 2025 | $20.52 | $20.79 | $20.52 | $20.68 | +0.34% | 6,808,276 |
| Oct 23, 2025 | $20.75 | $20.81 | $20.51 | $20.61 | +1.28% | 6,799,058 |
| Oct 22, 2025 | $20.47 | $20.64 | $20.30 | $20.35 | +4.41% | 9,632,592 |
| Oct 21, 2025 | $19.62 | $19.75 | $19.49 | $19.49 | -0.66% | 5,067,488 |
| Oct 20, 2025 | $19.54 | $19.64 | $19.48 | $19.62 | – | 6,586,210 |
Seasonality
BCS 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 | 3.5% | 2.6% | -6.8% | 4.1% | 3.3% | -1.4% | 2.0% | -0.9% | -2.0% | 1.8% | 6.7% | 4.3% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 5.1% | -8.1% | -12.8% | 10.6% | 4.8% | 9.5% | 2.4% | -2.0% | -8.9% | -8.1% | ||
| 2025 | 10.5% | 9.8% | -3.0% | 4.6% | 11.0% | 4.3% | 5.5% | 0.9% | 5.3% | 4.0% | 6.0% | 11.7% |
| 2024 | -4.3% | 16.3% | 11.2% | 8.4% | 10.8% | -5.6% | 11.3% | 3.4% | -0.2% | 2.1% | 8.6% | -1.4% |
| 2023 | 19.0% | -6.1% | -15.0% | 12.2% | -6.8% | 4.5% | 1.7% | -4.2% | 3.7% | -17.5% | 12.3% | 9.1% |
| 2022 | 5.2% | -9.1% | -18.4% | -5.7% | 16.5% | -12.4% | 2.5% | 1.3% | -17.8% | 8.1% | 14.9% | -1.9% |
| 2021 | -8.9% | 22.0% | 15.9% | -6.5% | 10.6% | -8.8% | 1.5% | 5.8% | 0.7% | 8.4% | -11.5% | 4.5% |
| 2020 | -7.6% | -9.1% | -41.2% | 16.8% | 7.0% | 0.0% | -7.4% | 11.1% | -13.9% | 10.4% | 28.8% | 12.2% |
| 2019 | 10.9% | 6.1% | -7.6% | 7.0% | -12.7% | 1.9% | -1.7% | -9.4% | 10.5% | 17.6% | 2.1% | 8.1% |
| 2018 | 4.3% | 3.3% | 1.6% | -2.4% | -7.5% | -6.1% | 3.1% | -8.3% | -4.4% | -1.8% | -5.9% | -8.8% |
| 2017 | 0.6% | 1.1% | 1.4% | -3.8% | -0.4% | -1.7% | 1.3% | -7.6% | 4.9% | -4.9% | 5.2% | 5.3% |