Skip to main content
logo
Barclays PLC (BVMF:B1CS34)
Brazil flag Brazil · Delayed Price · Currency is BRL
121.92
-1.68 (-1.36%)
Last updated: Dec 3, 2025, 11:57 AM GMT-3

Barclays Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2025121.92121.92121.92121.92121.92-1.36%50
Dec 2, 2025123.36123.60123.12123.60123.601.18%75
Dec 1, 2025126.19126.19121.20122.16122.16-3.19%1,956
Nov 28, 2025121.56126.19121.44126.19126.196.34%319
Nov 27, 2025120.95121.01118.67118.67118.671.87%12
Nov 26, 2025116.49116.49116.49116.49116.49-43
Nov 25, 2025116.71117.15116.49116.49116.492.18%13
Nov 24, 2025113.52114.07113.52114.00114.001.70%7
Nov 21, 2025110.13112.09110.13112.09112.09-0.26%18
Nov 19, 2025111.65112.38111.65112.38112.38-0.91%3
Nov 18, 2025113.41113.41113.41113.41113.41-1.51%2
Nov 14, 2025114.97115.40114.97115.15115.15-2.18%15
Nov 13, 2025119.76119.76117.72117.72117.72-1.21%103
Nov 12, 2025119.16119.16119.16119.16119.161.64%248
Nov 11, 2025117.60117.61117.24117.24117.24-1.31%12
Nov 10, 2025118.56118.80117.80118.80118.803.99%124
Nov 7, 2025114.80114.80114.24114.24114.240.34%45
Nov 6, 2025113.85113.85113.85113.85113.85-1
Nov 5, 2025113.63113.85113.63113.85113.85-0.22%4
Nov 4, 2025115.32115.32112.92114.10114.10-1.06%132
Nov 3, 2025114.49115.44114.13115.32115.320.51%197
Oct 31, 2025114.73114.73114.73114.73114.730.32%5
Oct 29, 2025115.56115.56114.36114.36114.36-0.94%698
Oct 28, 2025115.00115.45114.84115.45115.451.80%726
Oct 27, 2025114.00114.00113.41113.41113.412.28%78
Oct 24, 2025110.88110.88110.88110.88110.881.10%3
Oct 22, 2025109.78110.44109.67109.67109.673.75%50
Oct 21, 2025106.19106.19105.16105.71105.710.48%266
Oct 20, 2025105.20105.50104.60105.20105.200.35%32
Oct 17, 2025106.48106.48104.61104.83104.83-4.41%77
Oct 16, 2025112.64112.64109.01109.67109.67-0.80%105
Oct 15, 2025110.88110.88110.55110.55110.55-0.67%10
Oct 14, 2025110.99111.30110.77111.30111.301.60%197
Oct 13, 2025109.34109.55109.20109.55109.551.00%19
Oct 10, 2025107.91108.46107.91108.46108.460.92%89
Oct 9, 2025109.14109.14107.25107.47107.47-2.88%60
Oct 8, 2025110.66110.66110.66110.66110.661.41%3
Oct 7, 2025109.23109.35109.12109.12109.12-0.60%47
Oct 6, 2025110.00110.00109.34109.78109.78-1.96%16
Oct 3, 2025111.76111.98111.54111.98111.982.00%24
Oct 2, 2025110.55110.55109.56109.78109.780.20%84
Oct 1, 2025109.12110.44109.12109.56109.56-0.30%164
Sep 30, 2025109.89109.89109.89109.89109.89-1
Sep 29, 2025108.01109.89108.01109.89109.89-0.30%16
Sep 26, 2025110.40110.40110.22110.22110.221.73%46
Sep 25, 2025109.46109.46108.18108.35108.35-2.76%9
Sep 22, 2025110.88111.76110.88111.43111.430.80%25
Sep 19, 2025111.21111.21110.55110.55110.55-0.40%15
Sep 18, 2025110.99111.54110.44110.99110.990.20%7
Sep 17, 2025110.77110.77110.11110.77110.770.24%11