Barclays PLC (BCBA:BCS)
Argentina · Delayed Price · Currency is ARS 35,200
+960 (2.80%)
At close: Apr 30, 2026
BCBA:BCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 32,260.00 | 32,420.00 | 32,160.00 | 32,420.00 | 32,420.00 | -1.04% | 30 |
| Mar 5, 2026 | 33,880.00 | 33,940.00 | 32,760.00 | 32,760.00 | 32,760.00 | -4.21% | 16 |
| Mar 4, 2026 | 33,860.00 | 34,200.00 | 33,820.00 | 34,200.00 | 34,200.00 | -0.12% | 18 |
| Mar 3, 2026 | 32,800.00 | 34,340.00 | 32,600.00 | 34,240.00 | 34,240.00 | -1.27% | 55 |
| Mar 2, 2026 | 33,540.00 | 34,840.00 | 33,420.00 | 34,680.00 | 34,680.00 | -2.25% | 741 |
| Feb 27, 2026 | 36,900.00 | 36,900.00 | 35,480.00 | 35,480.00 | 35,480.00 | -5.44% | 139 |
| Feb 26, 2026 | 38,120.00 | 38,200.00 | 37,520.00 | 37,520.00 | 37,520.00 | -0.32% | 50 |
| Feb 25, 2026 | 36,780.00 | 37,640.00 | 36,780.00 | 37,640.00 | 37,640.00 | 3.52% | 223 |
| Feb 24, 2026 | 36,080.00 | 36,360.00 | 35,560.00 | 36,360.00 | 36,360.00 | 0.61% | 159 |
| Feb 23, 2026 | 37,520.00 | 37,620.00 | 36,080.00 | 36,140.00 | 36,140.00 | -3.73% | 6,991 |
| Feb 20, 2026 | 37,300.00 | 37,780.00 | 37,300.00 | 37,540.00 | 37,540.00 | 1.02% | 360 |
| Feb 19, 2026 | 37,720.00 | 37,720.00 | 37,080.00 | 37,160.00 | 36,732.39 | -2.98% | 193 |
| Feb 18, 2026 | 38,620.00 | 39,260.00 | 38,300.00 | 38,300.00 | 37,859.28 | 3.51% | 36 |
| Feb 13, 2026 | 36,180.00 | 37,100.00 | 36,180.00 | 37,000.00 | 36,574.24 | -0.86% | 295 |
| Feb 12, 2026 | 38,500.00 | 38,500.00 | 37,140.00 | 37,320.00 | 36,890.55 | -3.86% | 731 |