Barclays PLC (BCBA:BCS)
Argentina · Delayed Price · Currency is ARS 44,040
+740 (1.71%)
At close: Jul 3, 2026
BCBA:BCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 44,040.00 | 44,040.00 | 43,120.00 | 43,300.00 | 43,300.00 | 1.17% | 102 |
| Jul 1, 2026 | 42,440.00 | 43,200.00 | 42,440.00 | 42,800.00 | 42,800.00 | 2.20% | 447 |
| Jun 30, 2026 | 41,800.00 | 42,120.00 | 41,640.00 | 41,880.00 | 41,880.00 | 0.34% | 772 |
| Jun 29, 2026 | 41,460.00 | 41,740.00 | 41,460.00 | 41,740.00 | 41,740.00 | 1.56% | 15 |
| Jun 26, 2026 | 41,560.00 | 41,600.00 | 41,100.00 | 41,100.00 | 41,100.00 | -2.97% | 60 |
| Jun 25, 2026 | 42,520.00 | 42,700.00 | 42,360.00 | 42,360.00 | 42,360.00 | 2.87% | 20 |
| Jun 24, 2026 | 41,700.00 | 41,760.00 | 41,080.00 | 41,180.00 | 41,180.00 | -1.72% | 573 |
| Jun 23, 2026 | 41,600.00 | 41,900.00 | 41,600.00 | 41,900.00 | 41,900.00 | 0.62% | 101 |
| Jun 22, 2026 | 41,220.00 | 41,820.00 | 41,200.00 | 41,640.00 | 41,640.00 | 4.05% | 63 |
| Jun 19, 2026 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | 40,020.00 | 0.50% | 5 |
| Jun 18, 2026 | 40,040.00 | 40,640.00 | 39,820.00 | 39,820.00 | 39,820.00 | 0.71% | 4,194 |
| Jun 17, 2026 | 40,340.00 | 40,540.00 | 39,320.00 | 39,540.00 | 39,540.00 | 1.54% | 586 |
| Jun 16, 2026 | 39,220.00 | 39,240.00 | 38,780.00 | 38,940.00 | 38,940.00 | 2.31% | 183 |
| Jun 12, 2026 | 37,820.00 | 38,100.00 | 37,740.00 | 38,060.00 | 38,060.00 | 2.75% | 2,083 |
| Jun 11, 2026 | 35,860.00 | 37,040.00 | 35,720.00 | 37,040.00 | 37,040.00 | 3.70% | 8 |
| Jun 10, 2026 | 36,200.00 | 36,200.00 | 35,720.00 | 35,720.00 | 35,720.00 | -1.16% | 29 |
| Jun 9, 2026 | 37,000.00 | 37,000.00 | 36,120.00 | 36,140.00 | 36,140.00 | -1.90% | 174 |
| Jun 8, 2026 | 37,060.00 | 37,060.00 | 36,820.00 | 36,840.00 | 36,840.00 | 0.88% | 29 |
| Jun 5, 2026 | 36,860.00 | 37,240.00 | 36,500.00 | 36,520.00 | 36,520.00 | -3.44% | 669 |
| Jun 4, 2026 | 37,600.00 | 37,820.00 | 37,420.00 | 37,820.00 | 37,820.00 | 1.83% | 136 |
| Jun 3, 2026 | 37,680.00 | 37,680.00 | 37,100.00 | 37,140.00 | 37,140.00 | -2.21% | 22 |
| Jun 2, 2026 | 37,540.00 | 38,100.00 | 37,540.00 | 37,980.00 | 37,980.00 | 4.05% | 221 |
| Jun 1, 2026 | 36,140.00 | 36,500.00 | 36,140.00 | 36,500.00 | 36,500.00 | 0.16% | 55 |
| May 29, 2026 | 36,500.00 | 36,500.00 | 36,360.00 | 36,440.00 | 36,440.00 | 1.28% | 42 |
| May 28, 2026 | 35,580.00 | 36,200.00 | 35,580.00 | 35,980.00 | 35,980.00 | -1.05% | 540 |
| May 27, 2026 | 36,640.00 | 36,640.00 | 36,120.00 | 36,360.00 | 36,360.00 | 0.06% | 111 |
| May 26, 2026 | 36,200.00 | 36,340.00 | 36,120.00 | 36,340.00 | 36,340.00 | 2.31% | 83 |
| 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 |