Barclays PLC (BCBA:BCS)
Argentina · Delayed Price · Currency is ARS 35,520
+160 (0.45%)
At close: May 22, 2026
BCBA:BCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 35,620.00 | 35,640.00 | 35,520.00 | 35,520.00 | 35,520.00 | 0.45% | 67 |
| May 21, 2026 | 35,120.00 | 35,600.00 | 35,120.00 | 35,360.00 | 35,360.00 | -0.11% | 101 |
| May 20, 2026 | 34,940.00 | 35,420.00 | 34,900.00 | 35,400.00 | 35,400.00 | 4.55% | 24 |
| May 19, 2026 | 33,840.00 | 34,180.00 | 33,840.00 | 33,860.00 | 33,860.00 | -0.88% | 78 |
| May 18, 2026 | 34,220.00 | 34,220.00 | 33,940.00 | 34,160.00 | 34,160.00 | 1.67% | 35 |
| May 15, 2026 | 33,440.00 | 33,600.00 | 33,440.00 | 33,600.00 | 33,600.00 | -1.47% | 10 |
| May 14, 2026 | 34,560.00 | 34,620.00 | 34,080.00 | 34,100.00 | 34,100.00 | 0.59% | 20 |
| May 13, 2026 | 33,680.00 | 33,900.00 | 33,680.00 | 33,900.00 | 33,900.00 | 0.83% | 40 |
| May 12, 2026 | 33,060.00 | 33,660.00 | 33,060.00 | 33,620.00 | 33,620.00 | -2.94% | 87 |
| May 11, 2026 | 35,120.00 | 35,120.00 | 34,640.00 | 34,640.00 | 34,640.00 | -1.76% | 40 |
| May 8, 2026 | 35,420.00 | 35,500.00 | 35,240.00 | 35,260.00 | 35,260.00 | 1.79% | 31 |
| May 7, 2026 | 35,300.00 | 35,440.00 | 34,620.00 | 34,640.00 | 34,640.00 | -2.81% | 68 |
| May 6, 2026 | 35,700.00 | 35,740.00 | 35,420.00 | 35,640.00 | 35,640.00 | 5.01% | 66 |
| May 5, 2026 | 34,420.00 | 34,420.00 | 33,660.00 | 33,940.00 | 33,940.00 | -0.64% | 2,528 |
| May 4, 2026 | 34,860.00 | 34,860.00 | 34,080.00 | 34,160.00 | 34,160.00 | -2.95% | 107 |
| Apr 30, 2026 | 34,520.00 | 35,300.00 | 34,520.00 | 35,200.00 | 35,200.00 | 2.80% | 2,366 |
| Apr 29, 2026 | 34,640.00 | 34,820.00 | 34,240.00 | 34,240.00 | 34,240.00 | -1.04% | 109 |
| Apr 28, 2026 | 34,940.00 | 34,940.00 | 34,500.00 | 34,600.00 | 34,600.00 | -1.70% | 178 |
| Apr 27, 2026 | 34,820.00 | 35,240.00 | 34,420.00 | 35,200.00 | 35,200.00 | 2.62% | 135 |
| Apr 24, 2026 | 33,640.00 | 34,320.00 | 33,640.00 | 34,300.00 | 34,300.00 | 2.21% | 1,196 |
| Apr 23, 2026 | 34,000.00 | 34,160.00 | 33,360.00 | 33,560.00 | 33,560.00 | -2.39% | 67 |
| Apr 22, 2026 | 34,520.00 | 34,600.00 | 34,320.00 | 34,380.00 | 34,380.00 | -0.17% | 94 |
| Apr 21, 2026 | 35,400.00 | 35,420.00 | 34,420.00 | 34,440.00 | 34,440.00 | -2.66% | 124 |
| Apr 20, 2026 | 35,300.00 | 35,400.00 | 34,980.00 | 35,380.00 | 35,380.00 | -0.45% | 321 |
| Apr 17, 2026 | 35,500.00 | 35,820.00 | 35,420.00 | 35,540.00 | 35,540.00 | 3.98% | 111 |
| Apr 16, 2026 | 34,820.00 | 34,820.00 | 34,180.00 | 34,180.00 | 34,180.00 | -2.01% | 86 |
| Apr 15, 2026 | 35,300.00 | 35,340.00 | 34,880.00 | 34,880.00 | 34,880.00 | -0.85% | 75 |
| Apr 14, 2026 | 34,980.00 | 35,200.00 | 34,900.00 | 35,180.00 | 35,180.00 | 0.51% | 145 |
| Apr 13, 2026 | 34,400.00 | 35,020.00 | 34,300.00 | 35,000.00 | 35,000.00 | 0.23% | 301 |
| Apr 10, 2026 | 35,060.00 | 35,300.00 | 34,920.00 | 34,920.00 | 34,920.00 | 0.63% | 84 |
| Apr 9, 2026 | 34,440.00 | 34,800.00 | 34,400.00 | 34,700.00 | 34,700.00 | - | 152 |
| Apr 8, 2026 | 35,340.00 | 35,340.00 | 34,540.00 | 34,700.00 | 34,700.00 | 6.44% | 280 |
| Apr 7, 2026 | 32,500.00 | 32,600.00 | 32,140.00 | 32,600.00 | 32,600.00 | 0.49% | 568 |
| Apr 6, 2026 | 32,560.00 | 32,580.00 | 32,260.00 | 32,440.00 | 32,440.00 | -0.37% | 300 |
| Apr 1, 2026 | 32,260.00 | 32,560.00 | 32,160.00 | 32,560.00 | 32,560.00 | 4.69% | 159 |
| Mar 31, 2026 | 30,760.00 | 31,160.00 | 30,480.00 | 31,100.00 | 31,100.00 | 4.15% | 587 |
| Mar 30, 2026 | 29,800.00 | 30,220.00 | 29,800.00 | 29,860.00 | 29,860.00 | 0.20% | 48 |
| Mar 27, 2026 | 29,680.00 | 29,840.00 | 29,680.00 | 29,800.00 | 29,800.00 | 0.13% | 24 |
| Mar 26, 2026 | 29,860.00 | 29,940.00 | 29,700.00 | 29,760.00 | 29,760.00 | -2.94% | 27 |
| Mar 25, 2026 | 30,660.00 | 30,660.00 | 30,660.00 | 30,660.00 | 30,660.00 | 4.64% | 1 |
| Mar 20, 2026 | 30,360.00 | 30,360.00 | 29,300.00 | 29,300.00 | 29,300.00 | -4.37% | 576 |
| Mar 19, 2026 | 29,880.00 | 30,640.00 | 29,880.00 | 30,640.00 | 30,640.00 | -0.45% | 31 |
| Mar 18, 2026 | 31,400.00 | 31,420.00 | 30,780.00 | 30,780.00 | 30,780.00 | -0.58% | 105 |
| Mar 17, 2026 | 31,220.00 | 31,220.00 | 30,960.00 | 30,960.00 | 30,960.00 | 1.31% | 42 |
| Mar 16, 2026 | 30,740.00 | 30,780.00 | 30,540.00 | 30,560.00 | 30,560.00 | 1.60% | 41 |
| Mar 13, 2026 | 30,400.00 | 30,400.00 | 30,000.00 | 30,080.00 | 30,080.00 | -1.31% | 48 |
| Mar 12, 2026 | 31,040.00 | 31,040.00 | 30,340.00 | 30,480.00 | 30,480.00 | -5.52% | 59 |
| Mar 11, 2026 | 32,540.00 | 32,660.00 | 32,160.00 | 32,260.00 | 32,260.00 | -1.77% | 58 |
| Mar 10, 2026 | 32,920.00 | 33,460.00 | 32,800.00 | 32,840.00 | 32,840.00 | 1.61% | 29 |
| Mar 9, 2026 | 31,400.00 | 32,320.00 | 31,160.00 | 32,320.00 | 32,320.00 | -0.31% | 112 |