Barclays PLC (BMV:BCS.N)
Mexico · Delayed Price · Currency is MXN 411.50
0.00 (0.00%)
At close: Oct 7, 2026
BMV:BCS.N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 411.50 | 411.50 | 411.50 | 411.50 | 411.50 | -3.79% | 90 |
| Oct 5, 2026 | 427.72 | 427.72 | 427.72 | 427.72 | 427.72 | -0.14% | 280 |
| Sep 24, 2026 | 428.31 | 428.31 | 428.31 | 428.31 | 428.31 | -3.10% | 3,830 |
| Sep 17, 2026 | 442.01 | 442.01 | 442.01 | 442.01 | 442.01 | 1.82% | 231 |
| Sep 15, 2026 | 434.10 | 434.10 | 434.10 | 434.10 | 434.10 | -2.66% | 708 |
| Sep 10, 2026 | 444.50 | 445.95 | 444.50 | 445.95 | 445.95 | -2.10% | 922 |
| Sep 8, 2026 | 455.50 | 455.50 | 455.50 | 455.50 | 455.50 | 0.24% | 4,185 |
| Sep 4, 2026 | 454.45 | 454.45 | 454.40 | 454.40 | 454.40 | 0.14% | 1,690 |
| Sep 3, 2026 | 453.60 | 453.75 | 453.60 | 453.75 | 453.75 | 1.98% | 335 |
| Sep 1, 2026 | 444.93 | 444.93 | 444.93 | 444.93 | 444.93 | -2.41% | 236 |
| Aug 27, 2026 | 455.04 | 455.94 | 455.04 | 455.94 | 455.94 | -5.60% | 423 |
| Aug 12, 2026 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 0.60% | 10 |
| Aug 10, 2026 | 480.10 | 480.10 | 480.10 | 480.10 | 480.10 | -0.65% | 673 |
| Aug 5, 2026 | 488.50 | 488.50 | 488.50 | 488.50 | 483.25 | 1.65% | 290 |
| Aug 3, 2026 | 480.58 | 480.58 | 480.58 | 480.58 | 475.41 | -0.50% | 551 |
| Jul 23, 2026 | 483.00 | 483.00 | 483.00 | 483.00 | 477.81 | -0.82% | 22 |
| Jul 21, 2026 | 487.00 | 487.00 | 487.00 | 487.00 | 481.76 | 1.14% | 1,832 |
| Jul 20, 2026 | 480.90 | 481.50 | 480.90 | 481.50 | 476.32 | -1.47% | 276 |
| Jul 17, 2026 | 487.58 | 499.19 | 487.58 | 488.67 | 483.41 | 2.11% | 1,163 |
| Jul 14, 2026 | 478.58 | 478.58 | 478.58 | 478.58 | 473.43 | 0.22% | 860 |
| Jul 13, 2026 | 477.55 | 477.55 | 477.55 | 477.55 | 472.41 | 0.54% | 224 |
| Jul 9, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 469.89 | -1.86% | 23 |
| Jul 7, 2026 | 483.99 | 483.99 | 483.99 | 483.99 | 478.78 | -1.83% | 541 |
| Jul 6, 2026 | 492.99 | 492.99 | 492.99 | 492.99 | 487.69 | 1.91% | 540 |
| Jul 2, 2026 | 483.75 | 483.75 | 483.75 | 483.75 | 478.55 | 3.54% | 585 |
| Jun 30, 2026 | 470.00 | 470.00 | 467.20 | 467.20 | 462.18 | -0.23% | 387 |
| Jun 26, 2026 | 471.00 | 471.00 | 468.30 | 468.30 | 463.26 | -1.10% | 3,796 |
| Jun 23, 2026 | 473.49 | 473.49 | 473.49 | 473.49 | 468.40 | - | 85 |
| Jun 22, 2026 | 473.50 | 473.50 | 473.50 | 473.50 | 468.41 | 2.49% | 803 |
| Jun 17, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 457.03 | 4.50% | 130 |
| Jun 15, 2026 | 442.09 | 442.09 | 442.09 | 442.09 | 437.34 | 4.22% | 664 |
| Jun 9, 2026 | 424.20 | 424.20 | 424.20 | 424.20 | 419.64 | -0.38% | 569 |
| Jun 5, 2026 | 425.80 | 425.80 | 425.80 | 425.80 | 421.22 | -1.48% | 278 |
| Jun 4, 2026 | 430.90 | 432.20 | 430.90 | 432.20 | 427.55 | 1.53% | 1,097 |
| Jun 1, 2026 | 423.99 | 425.70 | 423.99 | 425.70 | 421.12 | 2.55% | 972 |
| May 21, 2026 | 416.40 | 416.40 | 415.12 | 415.12 | 410.66 | 0.76% | 1,067 |
| May 20, 2026 | 407.00 | 412.00 | 407.00 | 412.00 | 407.57 | 4.57% | 857 |
| May 13, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 389.76 | -2.01% | 123 |
| May 11, 2026 | 403.00 | 403.00 | 402.10 | 402.10 | 397.78 | -0.17% | 862 |
| May 7, 2026 | 402.80 | 402.80 | 402.80 | 402.80 | 398.47 | - | 7 |
| Apr 27, 2026 | 402.80 | 402.80 | 402.80 | 402.80 | 398.47 | 2.23% | 937 |
| Apr 23, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 389.76 | -3.94% | 1,159 |
| Apr 16, 2026 | 410.18 | 410.18 | 410.18 | 410.18 | 405.77 | 0.04% | 414 |
| Apr 8, 2026 | 410.08 | 410.08 | 410.00 | 410.00 | 405.59 | 9.33% | 116 |