Barclays PLC (BCBA:BCS)
Argentina · Delayed Price · Currency is ARS 39,160
-760 (-1.90%)
At close: Sep 23, 2026
BCBA:BCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 39,360.00 | 39,360.00 | 39,060.00 | 39,080.00 | 39,080.00 | -2.10% | 16 |
| Sep 22, 2026 | 39,860.00 | 40,000.00 | 39,840.00 | 39,920.00 | 39,920.00 | -1.53% | 17 |
| Sep 21, 2026 | 40,500.00 | 40,580.00 | 40,340.00 | 40,540.00 | 40,540.00 | 1.91% | 187 |
| Sep 18, 2026 | 39,980.00 | 39,980.00 | 39,580.00 | 39,780.00 | 39,780.00 | -2.74% | 191 |
| Sep 17, 2026 | 40,800.00 | 41,180.00 | 40,720.00 | 40,900.00 | 40,900.00 | 0.49% | 162 |
| Sep 16, 2026 | 40,900.00 | 41,000.00 | 40,580.00 | 40,700.00 | 40,700.00 | 0.49% | 1,052 |
| Sep 15, 2026 | 41,020.00 | 41,220.00 | 40,500.00 | 40,500.00 | 40,500.00 | -1.65% | 261 |
| Sep 14, 2026 | 41,660.00 | 41,700.00 | 40,960.00 | 41,180.00 | 41,180.00 | -3.92% | 53 |
| Sep 11, 2026 | 42,500.00 | 42,860.00 | 42,500.00 | 42,860.00 | 42,860.00 | 2.34% | 15 |
| Sep 10, 2026 | 41,780.00 | 41,880.00 | 41,620.00 | 41,880.00 | 41,880.00 | -0.71% | 31 |
| Sep 9, 2026 | 42,200.00 | 42,200.00 | 42,080.00 | 42,180.00 | 42,180.00 | -1.26% | 84 |
| Sep 8, 2026 | 43,080.00 | 43,140.00 | 42,720.00 | 42,720.00 | 42,720.00 | 0.19% | 132 |
| Sep 7, 2026 | 42,640.00 | 42,640.00 | 42,640.00 | 42,640.00 | 42,640.00 | -0.28% | 5 |
| Sep 4, 2026 | 42,780.00 | 42,780.00 | 42,760.00 | 42,760.00 | 42,760.00 | 0.28% | 53 |
| Sep 3, 2026 | 42,220.00 | 42,800.00 | 42,220.00 | 42,640.00 | 42,640.00 | 2.40% | 172 |
| Sep 2, 2026 | 41,460.00 | 41,820.00 | 41,460.00 | 41,640.00 | 41,640.00 | -0.24% | 65 |
| Sep 1, 2026 | 41,780.00 | 41,900.00 | 41,740.00 | 41,740.00 | 41,740.00 | -1.93% | 5 |
| Aug 31, 2026 | 42,560.00 | 42,560.00 | 42,560.00 | 42,560.00 | 42,560.00 | -1.16% | 38 |
| Aug 28, 2026 | 43,080.00 | 43,080.00 | 43,060.00 | 43,060.00 | 43,060.00 | -0.09% | 25 |
| Aug 27, 2026 | 43,360.00 | 43,360.00 | 42,820.00 | 43,100.00 | 43,100.00 | -0.92% | 94 |
| Aug 26, 2026 | 43,480.00 | 43,660.00 | 43,480.00 | 43,500.00 | 43,500.00 | 0.09% | 34 |
| Aug 25, 2026 | 43,120.00 | 43,620.00 | 43,120.00 | 43,460.00 | 43,460.00 | 0.56% | 4 |
| Aug 24, 2026 | 42,800.00 | 43,220.00 | 42,800.00 | 43,220.00 | 43,220.00 | 0.98% | 66 |
| Aug 21, 2026 | 42,500.00 | 42,800.00 | 42,460.00 | 42,800.00 | 42,800.00 | 1.86% | 75 |
| Aug 20, 2026 | 42,320.00 | 42,580.00 | 41,980.00 | 42,020.00 | 42,020.00 | -1.18% | 64 |
| Aug 19, 2026 | 42,800.00 | 42,800.00 | 42,520.00 | 42,520.00 | 42,520.00 | -1.67% | 7 |
| Aug 18, 2026 | 43,360.00 | 43,360.00 | 43,080.00 | 43,240.00 | 43,240.00 | -2.61% | 51 |
| Aug 13, 2026 | 44,720.00 | 44,720.00 | 44,380.00 | 44,400.00 | 44,400.00 | -0.72% | 47 |
| Aug 12, 2026 | 44,320.00 | 44,720.00 | 44,320.00 | 44,720.00 | 44,720.00 | 1.59% | 19 |
| Aug 11, 2026 | 44,300.00 | 44,300.00 | 44,020.00 | 44,020.00 | 44,020.00 | -0.68% | 117 |
| Aug 10, 2026 | 44,180.00 | 44,320.00 | 44,180.00 | 44,320.00 | 44,320.00 | 0.27% | 123 |
| Aug 7, 2026 | 44,340.00 | 44,340.00 | 44,000.00 | 44,200.00 | 44,200.00 | 0.61% | 37 |
| Aug 6, 2026 | 44,980.00 | 44,980.00 | 44,400.00 | 44,400.00 | 43,931.14 | -1.11% | 13 |
| Aug 5, 2026 | 44,940.00 | 44,940.00 | 44,900.00 | 44,900.00 | 44,425.86 | 1.26% | 45 |
| Aug 4, 2026 | 44,420.00 | 44,660.00 | 44,320.00 | 44,340.00 | 43,871.78 | 1.05% | 19 |
| Aug 3, 2026 | 43,480.00 | 43,900.00 | 43,480.00 | 43,880.00 | 43,416.63 | 1.15% | 410 |
| Jul 31, 2026 | 43,240.00 | 43,380.00 | 42,880.00 | 43,380.00 | 42,921.91 | -0.05% | 52 |
| Jul 30, 2026 | 42,960.00 | 43,620.00 | 42,960.00 | 43,400.00 | 42,941.70 | 5.39% | 3,784 |
| Jul 29, 2026 | 41,900.00 | 42,000.00 | 41,120.00 | 41,180.00 | 40,745.14 | -4.50% | 111 |
| Jul 28, 2026 | 44,600.00 | 44,600.00 | 42,020.00 | 43,120.00 | 42,664.66 | -5.44% | 193 |
| Jul 27, 2026 | 45,400.00 | 45,700.00 | 45,060.00 | 45,600.00 | 45,118.47 | 2.10% | 24 |
| Jul 24, 2026 | 44,320.00 | 44,660.00 | 44,320.00 | 44,660.00 | 44,188.40 | 1.64% | 66 |
| Jul 23, 2026 | 43,620.00 | 43,940.00 | 43,620.00 | 43,940.00 | 43,476.00 | -0.72% | 4 |
| Jul 22, 2026 | 44,400.00 | 44,440.00 | 44,180.00 | 44,260.00 | 43,792.62 | 0.59% | 30 |
| Jul 21, 2026 | 43,440.00 | 44,060.00 | 43,360.00 | 44,000.00 | 43,535.37 | 2.56% | 843 |
| Jul 20, 2026 | 43,360.00 | 43,360.00 | 42,900.00 | 42,900.00 | 42,446.98 | -2.14% | 730 |
| Jul 17, 2026 | 42,820.00 | 43,840.00 | 42,820.00 | 43,840.00 | 43,377.06 | -0.59% | 103 |
| Jul 16, 2026 | 43,740.00 | 44,280.00 | 43,740.00 | 44,100.00 | 43,634.31 | -0.68% | 14 |
| Jul 15, 2026 | 43,660.00 | 44,400.00 | 43,660.00 | 44,400.00 | 43,931.14 | 2.83% | 105 |
| Jul 14, 2026 | 43,660.00 | 43,780.00 | 43,180.00 | 43,180.00 | 42,724.02 | 1.36% | 3,396 |