Barclays PLC (BCBA:BCS)
Argentina · Delayed Price · Currency is ARS 44,400
-320 (-0.72%)
At close: Aug 13, 2026
BCBA:BCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 43,100.00 | 43,100.00 | 42,400.00 | 42,600.00 | 42,150.15 | -1.43% | 68 |
| Jul 10, 2026 | 42,960.00 | 43,220.00 | 42,960.00 | 43,220.00 | 42,763.60 | 2.17% | 4 |
| Jul 8, 2026 | 42,820.00 | 42,900.00 | 41,860.00 | 42,300.00 | 41,853.32 | -2.76% | 330 |
| Jul 7, 2026 | 44,000.00 | 44,000.00 | 43,420.00 | 43,500.00 | 43,040.65 | -2.55% | 24 |
| Jul 6, 2026 | 44,180.00 | 44,720.00 | 44,100.00 | 44,640.00 | 44,168.61 | 1.36% | 36 |
| Jul 3, 2026 | 44,040.00 | 44,040.00 | 44,040.00 | 44,040.00 | 43,574.94 | 1.71% | 1 |
| Jul 2, 2026 | 44,040.00 | 44,040.00 | 43,120.00 | 43,300.00 | 42,842.76 | 1.17% | 102 |
| Jul 1, 2026 | 42,440.00 | 43,200.00 | 42,440.00 | 42,800.00 | 42,348.04 | 2.20% | 447 |
| Jun 30, 2026 | 41,800.00 | 42,120.00 | 41,640.00 | 41,880.00 | 41,437.75 | 0.34% | 772 |
| Jun 29, 2026 | 41,460.00 | 41,740.00 | 41,460.00 | 41,740.00 | 41,299.23 | 1.56% | 15 |
| Jun 26, 2026 | 41,560.00 | 41,600.00 | 41,100.00 | 41,100.00 | 40,665.99 | -2.97% | 60 |
| Jun 25, 2026 | 42,520.00 | 42,700.00 | 42,360.00 | 42,360.00 | 41,912.68 | 2.87% | 20 |
| Jun 24, 2026 | 41,700.00 | 41,760.00 | 41,080.00 | 41,180.00 | 40,745.14 | -1.72% | 573 |
| Jun 23, 2026 | 41,600.00 | 41,900.00 | 41,600.00 | 41,900.00 | 41,457.54 | 0.62% | 101 |
| Jun 22, 2026 | 41,220.00 | 41,820.00 | 41,200.00 | 41,640.00 | 41,200.29 | 4.05% | 63 |
| Jun 19, 2026 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | 39,597.39 | 0.50% | 5 |
| Jun 18, 2026 | 40,040.00 | 40,640.00 | 39,820.00 | 39,820.00 | 39,399.51 | 0.71% | 4,194 |
| Jun 17, 2026 | 40,340.00 | 40,540.00 | 39,320.00 | 39,540.00 | 39,122.46 | 1.54% | 586 |
| Jun 16, 2026 | 39,220.00 | 39,240.00 | 38,780.00 | 38,940.00 | 38,528.80 | 2.31% | 183 |
| Jun 12, 2026 | 37,820.00 | 38,100.00 | 37,740.00 | 38,060.00 | 37,658.09 | 2.75% | 2,083 |
| Jun 11, 2026 | 35,860.00 | 37,040.00 | 35,720.00 | 37,040.00 | 36,648.86 | 3.70% | 8 |
| Jun 10, 2026 | 36,200.00 | 36,200.00 | 35,720.00 | 35,720.00 | 35,342.80 | -1.16% | 29 |
| Jun 9, 2026 | 37,000.00 | 37,000.00 | 36,120.00 | 36,140.00 | 35,758.37 | -1.90% | 174 |
| Jun 8, 2026 | 37,060.00 | 37,060.00 | 36,820.00 | 36,840.00 | 36,450.97 | 0.88% | 29 |
| Jun 5, 2026 | 36,860.00 | 37,240.00 | 36,500.00 | 36,520.00 | 36,134.35 | -3.44% | 669 |
| Jun 4, 2026 | 37,600.00 | 37,820.00 | 37,420.00 | 37,820.00 | 37,420.63 | 1.83% | 136 |
| Jun 3, 2026 | 37,680.00 | 37,680.00 | 37,100.00 | 37,140.00 | 36,747.81 | -2.21% | 22 |