Barclays PLC (BCBA:BCS)
Argentina · Delayed Price · Currency is ARS 31,140
+720 (2.37%)
At close: Sep 17, 2025
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 32,540.00 | 32,540.00 | 32,120.00 | 32,480.00 | 32,480.00 | -1.04% | 392 |
| Sep 18, 2025 | 31,300.00 | 32,840.00 | 31,300.00 | 32,820.00 | 32,820.00 | 5.39% | 156 |
| Sep 17, 2025 | 30,620.00 | 31,140.00 | 30,620.00 | 31,140.00 | 31,140.00 | 2.37% | 103 |
| Sep 16, 2025 | 31,260.00 | 31,260.00 | 30,300.00 | 30,420.00 | 30,420.00 | -3.06% | 330 |
| Sep 15, 2025 | 31,300.00 | 31,380.00 | 30,860.00 | 31,380.00 | 31,380.00 | 3.16% | 117 |
| Sep 12, 2025 | 30,340.00 | 30,560.00 | 30,280.00 | 30,420.00 | 30,420.00 | 1.47% | 108 |
| Sep 11, 2025 | 29,880.00 | 30,000.00 | 29,720.00 | 29,980.00 | 29,980.00 | 1.90% | 188 |
| Sep 10, 2025 | 29,440.00 | 29,440.00 | 29,120.00 | 29,420.00 | 29,420.00 | 0.55% | 161 |
| Sep 9, 2025 | 28,860.00 | 29,280.00 | 28,820.00 | 29,260.00 | 29,260.00 | 1.74% | 437 |
| Sep 8, 2025 | 28,820.00 | 28,820.00 | 28,380.00 | 28,760.00 | 28,760.00 | 4.77% | 123 |
| Sep 5, 2025 | 27,475.00 | 27,475.00 | 27,150.00 | 27,450.00 | 27,450.00 | -0.81% | 104 |
| Sep 4, 2025 | 27,250.00 | 27,775.00 | 27,175.00 | 27,675.00 | 27,675.00 | 2.50% | 278 |
| Sep 3, 2025 | 26,700.00 | 27,050.00 | 26,550.00 | 27,000.00 | 27,000.00 | 0.56% | 139 |
| Sep 2, 2025 | 26,650.00 | 26,850.00 | 26,525.00 | 26,850.00 | 26,850.00 | -2.01% | 1,160 |
| Sep 1, 2025 | 25,350.00 | 27,400.00 | 25,350.00 | 27,400.00 | 27,400.00 | 3.20% | 106 |
| Aug 29, 2025 | 25,750.00 | 26,725.00 | 25,750.00 | 26,550.00 | 26,550.00 | -3.10% | 372 |
| Aug 27, 2025 | 27,550.00 | 27,575.00 | 27,400.00 | 27,400.00 | 27,400.00 | -0.99% | 145 |
| Aug 26, 2025 | 27,650.00 | 27,750.00 | 27,525.00 | 27,675.00 | 27,675.00 | -0.36% | 73 |
| Aug 25, 2025 | 27,325.00 | 27,850.00 | 27,325.00 | 27,775.00 | 27,775.00 | 1.65% | 95 |
| Aug 22, 2025 | 26,800.00 | 27,325.00 | 26,800.00 | 27,325.00 | 27,325.00 | 2.53% | 56 |
| Aug 21, 2025 | 26,375.00 | 26,675.00 | 26,375.00 | 26,650.00 | 26,650.00 | 0.19% | 41 |
| Aug 20, 2025 | 26,225.00 | 26,675.00 | 26,075.00 | 26,600.00 | 26,600.00 | 1.24% | 90 |
| Aug 19, 2025 | 26,475.00 | 26,475.00 | 26,125.00 | 26,275.00 | 26,275.00 | -0.28% | 97 |
| Aug 18, 2025 | 26,425.00 | 26,450.00 | 26,275.00 | 26,350.00 | 26,350.00 | -2.32% | 599 |
| Aug 14, 2025 | 27,050.00 | 27,075.00 | 26,925.00 | 26,975.00 | 26,975.00 | 0.09% | 93 |
| Aug 13, 2025 | 27,175.00 | 27,200.00 | 26,725.00 | 26,950.00 | 26,950.00 | -0.19% | 362 |
| Aug 12, 2025 | 26,800.00 | 27,100.00 | 26,800.00 | 27,000.00 | 27,000.00 | 1.89% | 544 |
| Aug 11, 2025 | 26,700.00 | 26,800.00 | 26,475.00 | 26,500.00 | 26,500.00 | -0.28% | 319 |
| Aug 8, 2025 | 26,425.00 | 26,750.00 | 26,300.00 | 26,575.00 | 26,575.00 | 0.95% | 370 |
| Aug 7, 2025 | 26,400.00 | 26,400.00 | 26,175.00 | 26,325.00 | 26,135.38 | 0.48% | 41 |
| Aug 6, 2025 | 26,175.00 | 26,275.00 | 26,125.00 | 26,200.00 | 26,011.28 | 0.10% | 215 |
| Aug 5, 2025 | 26,475.00 | 26,500.00 | 26,000.00 | 26,175.00 | 25,986.46 | -0.38% | 396 |
| Aug 4, 2025 | 26,000.00 | 26,400.00 | 26,000.00 | 26,275.00 | 26,085.74 | 0.96% | 214 |
| Aug 1, 2025 | 25,550.00 | 26,375.00 | 25,450.00 | 26,025.00 | 25,837.54 | -2.62% | 125 |
| Jul 31, 2025 | 26,475.00 | 26,900.00 | 26,450.00 | 26,725.00 | 26,532.50 | 1.81% | 174 |
| Jul 30, 2025 | 25,950.00 | 26,250.00 | 25,950.00 | 26,250.00 | 26,060.92 | 1.16% | 61 |
| Jul 29, 2025 | 25,825.00 | 26,000.00 | 25,825.00 | 25,950.00 | 25,763.08 | 2.87% | 81 |
| Jul 28, 2025 | 25,200.00 | 25,250.00 | 25,025.00 | 25,225.00 | 25,043.30 | -0.49% | 124 |
| Jul 25, 2025 | 24,975.00 | 25,350.00 | 24,975.00 | 25,350.00 | 25,167.40 | 2.11% | 81 |
| Jul 24, 2025 | 24,900.00 | 24,900.00 | 24,725.00 | 24,825.00 | 24,646.18 | 1.02% | 1,130 |
| Jul 23, 2025 | 24,275.00 | 24,675.00 | 24,250.00 | 24,575.00 | 24,397.98 | 2.72% | 40 |
| Jul 22, 2025 | 24,300.00 | 24,300.00 | 23,925.00 | 23,925.00 | 23,752.67 | -1.85% | 5 |
| Jul 21, 2025 | 24,475.00 | 24,875.00 | 24,375.00 | 24,375.00 | 24,199.42 | -0.71% | 54 |
| Jul 18, 2025 | 24,225.00 | 24,600.00 | 24,225.00 | 24,550.00 | 24,373.16 | 0.41% | 86 |
| Jul 17, 2025 | 24,000.00 | 24,450.00 | 24,000.00 | 24,450.00 | 24,273.88 | 2.19% | 67 |
| Jul 16, 2025 | 23,675.00 | 23,950.00 | 23,625.00 | 23,925.00 | 23,752.67 | 0.95% | 115 |
| Jul 15, 2025 | 24,025.00 | 24,025.00 | 23,700.00 | 23,700.00 | 23,529.29 | -2.17% | 9 |
| Jul 14, 2025 | 23,625.00 | 24,225.00 | 23,525.00 | 24,225.00 | 24,050.50 | 3.19% | 95 |
| Jul 11, 2025 | 23,525.00 | 23,525.00 | 23,350.00 | 23,475.00 | 23,305.91 | -1.78% | 105 |
| Jul 10, 2025 | 23,800.00 | 23,950.00 | 23,750.00 | 23,900.00 | 23,727.85 | 3.46% | 107 |