Barclays PLC (BCBA:BCS)
Argentina · Delayed Price · Currency is ARS 26,575
+250 (0.95%)
At close: Aug 8, 2025, 5:00 PM BRT
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 26,800.00 | 27,100.00 | 26,800.00 | 27,000.00 | - | 1.89% | 544 |
| Aug 11, 2025 | 26,700.00 | 26,800.00 | 26,475.00 | 26,500.00 | - | -0.28% | 319 |
| Aug 8, 2025 | 26,425.00 | 26,750.00 | 26,300.00 | 26,575.00 | - | 0.95% | 370 |
| Aug 7, 2025 | 26,400.00 | 26,400.00 | 26,175.00 | 26,325.00 | - | 0.48% | 41 |
| Aug 6, 2025 | 26,175.00 | 26,275.00 | 26,125.00 | 26,200.00 | - | 0.10% | 215 |
| Aug 5, 2025 | 26,475.00 | 26,500.00 | 26,000.00 | 26,175.00 | - | -0.38% | 396 |
| Aug 4, 2025 | 26,000.00 | 26,400.00 | 26,000.00 | 26,275.00 | - | 0.96% | 214 |
| Aug 1, 2025 | 25,550.00 | 26,375.00 | 25,450.00 | 26,025.00 | - | -2.62% | 125 |
| Jul 31, 2025 | 26,475.00 | 26,900.00 | 26,450.00 | 26,725.00 | - | 1.81% | 174 |
| Jul 30, 2025 | 25,950.00 | 26,250.00 | 25,950.00 | 26,250.00 | - | 1.16% | 61 |
| Jul 29, 2025 | 25,825.00 | 26,000.00 | 25,825.00 | 25,950.00 | - | 2.87% | 81 |
| Jul 28, 2025 | 25,200.00 | 25,250.00 | 25,025.00 | 25,225.00 | - | -0.49% | 124 |
| Jul 25, 2025 | 24,975.00 | 25,350.00 | 24,975.00 | 25,350.00 | - | 2.11% | 81 |
| Jul 24, 2025 | 24,900.00 | 24,900.00 | 24,725.00 | 24,825.00 | - | 1.02% | 1,130 |
| Jul 23, 2025 | 24,275.00 | 24,675.00 | 24,250.00 | 24,575.00 | - | 2.72% | 40 |
| Jul 22, 2025 | 24,300.00 | 24,300.00 | 23,925.00 | 23,925.00 | - | -1.85% | 5 |
| Jul 21, 2025 | 24,475.00 | 24,875.00 | 24,375.00 | 24,375.00 | - | -0.71% | 45 |
| Jul 18, 2025 | 24,225.00 | 24,600.00 | 24,225.00 | 24,550.00 | - | 0.41% | 86 |
| Jul 17, 2025 | 24,000.00 | 24,450.00 | 24,000.00 | 24,450.00 | - | 2.19% | 67 |
| Jul 16, 2025 | 23,675.00 | 23,950.00 | 23,625.00 | 23,925.00 | - | 0.95% | 115 |
| Jul 15, 2025 | 24,025.00 | 24,025.00 | 23,700.00 | 23,700.00 | - | -2.17% | 9 |
| Jul 14, 2025 | 23,625.00 | 24,225.00 | 23,525.00 | 24,225.00 | - | 3.19% | 95 |
| Jul 11, 2025 | 23,525.00 | 23,525.00 | 23,350.00 | 23,475.00 | - | -1.78% | 105 |
| Jul 10, 2025 | 23,800.00 | 23,950.00 | 23,750.00 | 23,900.00 | - | 3.46% | 107 |
| Jul 8, 2025 | 23,325.00 | 23,450.00 | 23,025.00 | 23,100.00 | - | -0.96% | 100 |
| Jul 7, 2025 | 22,850.00 | 23,350.00 | 22,850.00 | 23,325.00 | - | 2.87% | 50 |
| Jul 4, 2025 | 22,675.00 | 22,675.00 | 22,675.00 | 22,675.00 | - | - | - |
| Jul 3, 2025 | 22,725.00 | 22,725.00 | 22,450.00 | 22,675.00 | - | 2.25% | 31 |
| Jul 2, 2025 | 22,025.00 | 22,300.00 | 22,025.00 | 22,175.00 | - | -2.31% | 218 |
| Jul 1, 2025 | 22,350.00 | 22,700.00 | 22,050.00 | 22,700.00 | - | 0.55% | 115 |
| Jun 30, 2025 | 22,350.00 | 22,575.00 | 22,275.00 | 22,575.00 | - | 1.92% | 259 |
| Jun 27, 2025 | 22,100.00 | 22,350.00 | 22,100.00 | 22,150.00 | - | 0.34% | 23 |
| Jun 26, 2025 | 22,100.00 | 22,275.00 | 22,050.00 | 22,075.00 | - | 2.91% | 127 |
| Jun 25, 2025 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | - | -1.49% | 2 |
| Jun 24, 2025 | 21,825.00 | 21,825.00 | 21,650.00 | 21,775.00 | - | 4.06% | 203 |
| Jun 23, 2025 | 20,625.00 | 20,925.00 | 20,275.00 | 20,925.00 | - | 1.09% | 167 |
| Jun 19, 2025 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | - | - | - |
| Jun 18, 2025 | 20,550.00 | 20,700.00 | 20,500.00 | 20,700.00 | - | 0.36% | 161 |
| Jun 17, 2025 | 20,875.00 | 20,900.00 | 20,625.00 | 20,625.00 | - | -0.36% | 78 |
| Jun 13, 2025 | 20,700.00 | 21,000.00 | 20,700.00 | 20,700.00 | - | -1.90% | 41 |
| Jun 12, 2025 | 21,200.00 | 21,200.00 | 21,100.00 | 21,100.00 | - | 0.48% | 32 |
| Jun 11, 2025 | 21,150.00 | 21,150.00 | 20,900.00 | 21,000.00 | - | -0.12% | 108 |
| Jun 10, 2025 | 21,100.00 | 21,150.00 | 20,925.00 | 21,025.00 | - | -3.22% | 467 |
| Jun 9, 2025 | 21,775.00 | 21,775.00 | 21,725.00 | 21,725.00 | - | -0.57% | 9 |
| Jun 6, 2025 | 21,775.00 | 21,850.00 | 21,750.00 | 21,850.00 | - | 2.46% | 85 |
| Jun 5, 2025 | 21,500.00 | 21,575.00 | 21,325.00 | 21,325.00 | - | 0.12% | 45 |
| Jun 4, 2025 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | - | -1.27% | 2 |
| Jun 3, 2025 | 21,475.00 | 21,575.00 | 21,475.00 | 21,575.00 | - | 0.58% | 24 |
| Jun 2, 2025 | 21,275.00 | 21,450.00 | 21,250.00 | 21,450.00 | - | -0.46% | 34 |
| May 30, 2025 | 21,350.00 | 21,575.00 | 21,350.00 | 21,550.00 | - | 1.65% | 277 |