Barclays PLC (BCBA:BCS)
Argentina · Delayed Price · Currency is ARS 35,660
+840 (2.41%)
At close: Dec 10, 2025
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 36,280.00 | 36,360.00 | 35,840.00 | 36,060.00 | 36,060.00 | -0.61% | 179 |
| Dec 11, 2025 | 35,720.00 | 36,460.00 | 35,720.00 | 36,280.00 | 36,280.00 | 1.74% | 40 |
| Dec 10, 2025 | 35,340.00 | 35,660.00 | 35,340.00 | 35,660.00 | 35,660.00 | 2.41% | 36 |
| Dec 9, 2025 | 35,120.00 | 35,180.00 | 34,820.00 | 34,820.00 | 34,820.00 | -0.40% | 77 |
| Dec 5, 2025 | 35,280.00 | 35,280.00 | 34,920.00 | 34,960.00 | 34,960.00 | -1.74% | 18 |
| Dec 4, 2025 | 35,160.00 | 35,580.00 | 35,160.00 | 35,580.00 | 35,580.00 | 1.48% | 84 |
| Dec 3, 2025 | 35,140.00 | 35,160.00 | 35,000.00 | 35,060.00 | 35,060.00 | -0.45% | 17 |
| Dec 2, 2025 | 35,000.00 | 35,340.00 | 35,000.00 | 35,220.00 | 35,220.00 | 1.85% | 38 |
| Dec 1, 2025 | 34,440.00 | 34,580.00 | 34,360.00 | 34,580.00 | 34,580.00 | 0.41% | 27 |
| Nov 28, 2025 | 34,880.00 | 34,880.00 | 34,440.00 | 34,440.00 | 34,440.00 | -0.17% | 104 |
| Nov 27, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | -0.06% | 3 |
| Nov 26, 2025 | 34,000.00 | 34,520.00 | 34,000.00 | 34,520.00 | 34,520.00 | 4.16% | 393 |
| Nov 25, 2025 | 32,680.00 | 33,200.00 | 32,680.00 | 33,140.00 | 33,140.00 | 7.88% | 69 |
| Nov 20, 2025 | 30,780.00 | 30,780.00 | 30,620.00 | 30,720.00 | 30,720.00 | -1.03% | 44 |
| Nov 19, 2025 | 30,840.00 | 31,300.00 | 30,620.00 | 31,040.00 | 31,040.00 | -0.64% | 372 |
| Nov 18, 2025 | 31,240.00 | 31,240.00 | 31,240.00 | 31,240.00 | 31,240.00 | -0.95% | 1 |
| Nov 17, 2025 | 32,240.00 | 32,240.00 | 31,440.00 | 31,540.00 | 31,540.00 | -2.65% | 3,622 |
| Nov 14, 2025 | 32,400.00 | 32,520.00 | 32,400.00 | 32,400.00 | 32,400.00 | -2.06% | 41 |
| Nov 13, 2025 | 33,400.00 | 33,420.00 | 33,000.00 | 33,080.00 | 33,080.00 | -0.48% | 1,058 |
| Nov 12, 2025 | 33,000.00 | 33,240.00 | 33,000.00 | 33,240.00 | 33,240.00 | 1.28% | 49 |
| Nov 11, 2025 | 32,940.00 | 32,940.00 | 32,820.00 | 32,820.00 | 32,820.00 | -0.06% | 133 |
| Nov 10, 2025 | 32,460.00 | 32,960.00 | 32,440.00 | 32,840.00 | 32,840.00 | 2.82% | 35 |
| Nov 7, 2025 | 32,440.00 | 32,440.00 | 31,800.00 | 31,940.00 | 31,940.00 | -1.42% | 229 |
| Nov 6, 2025 | 32,340.00 | 32,520.00 | 32,140.00 | 32,400.00 | 32,400.00 | 1.69% | 438 |
| Nov 5, 2025 | 31,940.00 | 32,100.00 | 31,860.00 | 31,860.00 | 31,860.00 | -0.25% | 4,598 |
| Nov 4, 2025 | 32,100.00 | 32,100.00 | 31,940.00 | 31,940.00 | 31,940.00 | -2.20% | 136 |
| Nov 3, 2025 | 31,820.00 | 32,660.00 | 31,820.00 | 32,660.00 | 32,660.00 | 1.30% | 75 |
| Oct 31, 2025 | 31,780.00 | 32,240.00 | 31,780.00 | 32,240.00 | 32,240.00 | 1.58% | 61 |
| Oct 30, 2025 | 31,940.00 | 31,960.00 | 31,740.00 | 31,740.00 | 31,740.00 | -0.13% | 42 |
| Oct 29, 2025 | 31,600.00 | 32,020.00 | 31,520.00 | 31,780.00 | 31,780.00 | -0.69% | 43 |
| Oct 28, 2025 | 31,500.00 | 32,240.00 | 31,480.00 | 32,000.00 | 32,000.00 | 1.72% | 164 |
| Oct 27, 2025 | 32,340.00 | 32,340.00 | 30,900.00 | 31,460.00 | 31,460.00 | -2.72% | 63 |
| Oct 24, 2025 | 31,740.00 | 32,600.00 | 31,740.00 | 32,340.00 | 32,340.00 | 1.57% | 213 |
| Oct 23, 2025 | 33,200.00 | 33,200.00 | 31,840.00 | 31,840.00 | 31,840.00 | -2.81% | 194 |
| Oct 22, 2025 | 32,660.00 | 33,280.00 | 32,660.00 | 32,760.00 | 32,760.00 | 4.07% | 550 |
| Oct 21, 2025 | 30,620.00 | 31,480.00 | 30,620.00 | 31,480.00 | 31,480.00 | 2.08% | 78 |
| Oct 20, 2025 | 30,000.00 | 30,840.00 | 30,000.00 | 30,840.00 | 30,840.00 | 3.49% | 312 |
| Oct 17, 2025 | 29,380.00 | 29,920.00 | 29,040.00 | 29,800.00 | 29,800.00 | -0.20% | 412 |
| Oct 16, 2025 | 29,840.00 | 30,020.00 | 29,460.00 | 29,860.00 | 29,860.00 | 0.47% | 123 |
| Oct 15, 2025 | 29,700.00 | 29,980.00 | 29,380.00 | 29,720.00 | 29,720.00 | -1.46% | 112 |
| Oct 14, 2025 | 28,900.00 | 30,320.00 | 28,900.00 | 30,160.00 | 30,160.00 | 4.07% | 2,131 |
| Oct 13, 2025 | 28,940.00 | 28,980.00 | 28,520.00 | 28,980.00 | 28,980.00 | 0.42% | 11 |
| Oct 9, 2025 | 31,080.00 | 31,080.00 | 28,840.00 | 28,860.00 | 28,860.00 | -9.25% | 340 |
| Oct 8, 2025 | 32,200.00 | 32,280.00 | 31,800.00 | 31,800.00 | 31,800.00 | - | 48 |
| Oct 7, 2025 | 31,540.00 | 31,800.00 | 31,440.00 | 31,800.00 | 31,800.00 | 1.21% | 78 |
| Oct 6, 2025 | 31,320.00 | 31,600.00 | 31,240.00 | 31,420.00 | 31,420.00 | -1.50% | 189 |
| Oct 3, 2025 | 31,960.00 | 32,240.00 | 31,840.00 | 31,900.00 | 31,900.00 | -0.13% | 221 |
| Oct 2, 2025 | 32,480.00 | 32,560.00 | 31,940.00 | 31,940.00 | 31,940.00 | -1.60% | 52 |
| Oct 1, 2025 | 31,860.00 | 32,480.00 | 31,860.00 | 32,460.00 | 32,460.00 | 1.76% | 259 |
| Sep 30, 2025 | 31,020.00 | 31,900.00 | 30,900.00 | 31,900.00 | 31,900.00 | 4.04% | 55 |