Barclays PLC (BCS.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
As of 12:29PM ART. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 11,443.50 | 11,581.50 | 11,443.50 | 11,581.50 | 11,581.50 | 155 |
| 02 May 2024 | 11,106.50 | 11,405.00 | 11,106.50 | 11,405.00 | 11,405.00 | 123 |
| 30 Apr 2024 | 11,263.00 | 11,319.00 | 11,220.00 | 11,243.00 | 11,243.00 | 124 |
| 29 Apr 2024 | 11,137.50 | 11,320.50 | 11,137.50 | 11,207.00 | 11,207.00 | 120 |
| 26 Apr 2024 | 11,206.00 | 11,365.50 | 11,141.00 | 11,280.50 | 11,280.50 | 24 |
| 25 Apr 2024 | 10,993.00 | 11,206.00 | 10,828.00 | 11,206.00 | 11,206.00 | 196 |
| 24 Apr 2024 | 10,193.00 | 10,193.00 | 10,046.00 | 10,049.50 | 10,049.50 | 42 |
| 23 Apr 2024 | 10,213.00 | 10,217.50 | 10,166.00 | 10,166.00 | 10,166.00 | 124 |
| 22 Apr 2024 | 10,074.00 | 10,140.00 | 10,013.00 | 10,138.00 | 10,138.00 | 123 |
| 19 Apr 2024 | 9,925.00 | 9,967.00 | 9,893.50 | 9,930.50 | 9,930.50 | 8 |
| 18 Apr 2024 | 9,820.00 | 9,820.00 | 9,815.50 | 9,816.00 | 9,816.00 | 77 |
| 17 Apr 2024 | 9,716.50 | 9,725.50 | 9,595.00 | 9,725.50 | 9,725.50 | 44 |
| 16 Apr 2024 | 9,630.50 | 9,718.50 | 9,630.50 | 9,704.00 | 9,704.00 | 614 |
| 15 Apr 2024 | 9,900.00 | 9,919.50 | 9,750.00 | 9,826.00 | 9,826.00 | 26 |
| 12 Apr 2024 | 9,731.00 | 9,745.00 | 9,643.50 | 9,650.00 | 9,650.00 | 332 |
| 11 Apr 2024 | 9,800.00 | 9,880.00 | 9,695.50 | 9,850.00 | 9,850.00 | 120 |
| 10 Apr 2024 | 10,045.00 | 10,059.00 | 9,976.50 | 10,059.00 | 10,059.00 | 605 |
| 09 Apr 2024 | 10,120.50 | 10,129.50 | 10,040.50 | 10,092.00 | 10,092.00 | 233 |
| 08 Apr 2024 | 10,312.50 | 10,312.50 | 10,171.50 | 10,190.50 | 10,190.50 | 56 |
| 05 Apr 2024 | 10,094.00 | 10,166.00 | 9,943.00 | 10,166.00 | 10,166.00 | 74 |
| 04 Apr 2024 | 10,744.00 | 10,744.00 | 10,244.00 | 10,244.50 | 10,244.50 | 37 |
| 03 Apr 2024 | 10,355.50 | 10,423.50 | 10,329.50 | 10,423.50 | 10,423.50 | 221 |
| 27 Mar 2024 | 10,198.50 | 10,209.00 | 10,111.00 | 10,124.50 | 10,124.50 | 28 |
| 26 Mar 2024 | 10,222.50 | 10,238.50 | 10,222.50 | 10,238.50 | 10,238.50 | 42 |
| 25 Mar 2024 | 10,105.00 | 10,281.50 | 10,105.00 | 10,156.50 | 10,156.50 | 7 |
| 22 Mar 2024 | 10,215.00 | 10,215.00 | 10,103.50 | 10,171.00 | 10,171.00 | 49 |
| 21 Mar 2024 | 10,341.00 | 10,368.50 | 10,231.00 | 10,257.50 | 10,257.50 | 18 |
| 20 Mar 2024 | 9,800.00 | 10,000.00 | 9,757.50 | 10,000.00 | 10,000.00 | 25 |
| 19 Mar 2024 | 9,712.50 | 9,770.00 | 9,700.00 | 9,770.00 | 9,770.00 | 61 |
| 18 Mar 2024 | 9,724.00 | 9,828.00 | 9,722.00 | 9,828.00 | 9,828.00 | 37 |
| 15 Mar 2024 | 9,835.50 | 9,840.00 | 9,655.00 | 9,757.50 | 9,757.50 | 180 |
| 14 Mar 2024 | 9,542.00 | 9,612.00 | 9,458.50 | 9,510.00 | 9,510.00 | 190 |
| 13 Mar 2024 | 9,873.00 | 10,009.00 | 9,612.00 | 9,612.00 | 9,612.00 | 49 |
| 12 Mar 2024 | 9,456.00 | 10,093.50 | 9,456.00 | 9,975.00 | 9,975.00 | 1,803 |
| 11 Mar 2024 | 9,279.00 | 9,497.50 | 9,251.00 | 9,253.50 | 9,253.50 | 227 |
| 08 Mar 2024 | 9,300.00 | 9,383.50 | 9,024.00 | 9,279.00 | 9,279.00 | 50 |
| 07 Mar 2024 | 8,961.00 | 9,292.00 | 8,959.00 | 9,282.50 | 9,282.50 | 42 |
| 06 Mar 2024 | 9,550.00 | 9,550.00 | 8,929.00 | 8,959.00 | 8,959.00 | 68 |
| 05 Mar 2024 | 9,268.00 | 9,268.00 | 9,182.00 | 9,255.00 | 9,255.00 | 12 |
| 04 Mar 2024 | 9,468.00 | 9,468.00 | 9,208.00 | 9,265.00 | 9,265.00 | 208 |
| 01 Mar 2024 | 9,348.00 | 9,468.00 | 9,268.50 | 9,446.50 | 9,446.50 | 584 |
| 29 Feb 2024 | 9,184.50 | 9,267.00 | 8,968.00 | 9,010.00 | 9,010.00 | 721 |
| 29 Feb 2024 | 0.267078 Dividend | |||||
| 28 Feb 2024 | 9,300.00 | 9,541.00 | 9,156.00 | 9,269.00 | 9,268.73 | 178 |
| 27 Feb 2024 | 9,360.00 | 9,475.50 | 9,310.00 | 9,324.00 | 9,323.73 | 141 |
| 26 Feb 2024 | 9,175.50 | 9,465.50 | 9,175.50 | 9,362.50 | 9,362.23 | 59 |
| 23 Feb 2024 | 8,942.00 | 9,500.00 | 8,942.00 | 9,390.00 | 9,389.73 | 77 |
| 22 Feb 2024 | 9,242.50 | 9,320.50 | 9,123.00 | 9,185.50 | 9,185.24 | 182 |
| 21 Feb 2024 | 9,403.00 | 9,932.00 | 9,236.50 | 9,273.50 | 9,273.23 | 239 |
| 20 Feb 2024 | 9,000.00 | 9,569.50 | 9,000.00 | 9,416.00 | 9,415.73 | 1,059 |
| 19 Feb 2024 | 8,374.00 | 8,374.00 | 8,374.00 | 8,374.00 | 8,373.76 | - |
| 16 Feb 2024 | 8,363.00 | 8,379.50 | 8,360.00 | 8,374.00 | 8,373.76 | 10 |
| 15 Feb 2024 | 8,597.50 | 8,723.50 | 8,443.50 | 8,596.50 | 8,596.25 | 466 |
| 14 Feb 2024 | 8,853.00 | 8,853.00 | 8,406.00 | 8,411.50 | 8,411.26 | 139 |
| 09 Feb 2024 | 9,231.50 | 9,231.50 | 8,983.50 | 8,983.50 | 8,983.24 | 37 |
| 08 Feb 2024 | 9,206.00 | 9,266.00 | 9,151.50 | 9,159.00 | 9,158.74 | 111 |
| 07 Feb 2024 | 9,350.00 | 9,460.00 | 9,321.50 | 9,345.50 | 9,345.23 | 282 |
| 06 Feb 2024 | 9,538.50 | 9,538.50 | 9,315.00 | 9,369.00 | 9,368.73 | 59 |
| 05 Feb 2024 | 9,935.00 | 9,935.00 | 9,500.00 | 9,559.00 | 9,558.72 | 195 |
| 02 Feb 2024 | 9,985.50 | 10,194.50 | 9,900.00 | 9,900.00 | 9,899.71 | 134 |
| 01 Feb 2024 | 9,714.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,899.71 | 157 |
| 31 Jan 2024 | 9,728.00 | 9,728.00 | 9,365.00 | 9,365.00 | 9,364.73 | 69 |
| 30 Jan 2024 | 9,923.00 | 9,923.00 | 9,759.00 | 9,760.00 | 9,759.72 | 97 |
| 29 Jan 2024 | 9,586.50 | 9,620.00 | 9,550.00 | 9,600.00 | 9,599.72 | 47 |
| 26 Jan 2024 | 9,680.50 | 9,816.00 | 9,433.00 | 9,586.50 | 9,586.22 | 203 |
| 25 Jan 2024 | 9,700.00 | 9,874.00 | 9,603.50 | 9,603.50 | 9,603.22 | 109 |
| 24 Jan 2024 | 9,892.50 | 9,892.50 | 9,781.00 | 9,800.00 | 9,799.72 | 115 |
| 23 Jan 2024 | 10,091.50 | 10,128.00 | 9,743.00 | 9,834.50 | 9,834.22 | 202 |
| 22 Jan 2024 | 9,683.50 | 9,933.50 | 9,666.50 | 9,847.50 | 9,847.22 | 25 |
| 19 Jan 2024 | 9,130.00 | 9,500.00 | 9,130.00 | 9,500.00 | 9,499.73 | 100 |
| 18 Jan 2024 | 9,360.00 | 9,575.00 | 9,220.50 | 9,232.00 | 9,231.73 | 193 |
| 17 Jan 2024 | 8,690.00 | 9,237.50 | 8,690.00 | 9,220.00 | 9,219.73 | 114 |
| 16 Jan 2024 | 8,750.00 | 8,949.50 | 8,600.50 | 8,803.50 | 8,803.25 | 74 |
| 15 Jan 2024 | 8,250.00 | 8,780.00 | 8,250.00 | 8,750.00 | 8,749.75 | 29 |
| 12 Jan 2024 | 8,500.00 | 8,799.00 | 8,400.00 | 8,400.00 | 8,399.76 | 192 |
| 11 Jan 2024 | 9,100.00 | 9,100.00 | 8,360.50 | 8,550.50 | 8,550.25 | 462 |
| 10 Jan 2024 | 9,487.00 | 9,500.00 | 9,362.50 | 9,483.00 | 9,482.73 | 38 |
| 09 Jan 2024 | 9,651.00 | 9,659.50 | 9,348.50 | 9,441.50 | 9,441.23 | 200 |
| 08 Jan 2024 | 9,200.00 | 9,767.50 | 9,070.00 | 9,651.00 | 9,650.72 | 37 |
| 05 Jan 2024 | 8,620.50 | 9,102.00 | 8,620.50 | 9,102.00 | 9,101.74 | 107 |
| 04 Jan 2024 | 8,541.50 | 8,674.00 | 8,515.00 | 8,538.00 | 8,537.75 | 24 |
| 03 Jan 2024 | 7,989.00 | 8,221.50 | 7,663.50 | 8,200.00 | 8,199.76 | 215 |
| 02 Jan 2024 | 7,800.00 | 7,857.50 | 7,638.50 | 7,816.50 | 7,816.27 | 94 |
| 29 Dec 2023 | 7,475.00 | 7,649.00 | 7,322.50 | 7,586.50 | 7,586.28 | 210 |
| 28 Dec 2023 | 7,132.00 | 7,450.00 | 7,132.00 | 7,327.00 | 7,326.79 | 26 |
| 27 Dec 2023 | 7,012.00 | 7,131.00 | 6,944.00 | 6,987.50 | 6,987.30 | 128 |
| 26 Dec 2023 | 7,349.00 | 7,349.00 | 7,098.50 | 7,169.00 | 7,168.79 | 83 |
| 22 Dec 2023 | 7,365.00 | 7,429.50 | 7,350.00 | 7,362.50 | 7,362.29 | 81 |
| 21 Dec 2023 | 7,284.00 | 7,421.50 | 7,206.00 | 7,354.00 | 7,353.79 | 479 |
| 20 Dec 2023 | 7,264.00 | 7,379.50 | 7,225.00 | 7,346.50 | 7,346.29 | 50 |
| 19 Dec 2023 | 7,132.50 | 7,401.50 | 7,132.50 | 7,204.00 | 7,203.79 | 190 |
| 18 Dec 2023 | 7,417.00 | 7,417.00 | 7,046.50 | 7,089.50 | 7,089.30 | 335 |
| 15 Dec 2023 | 7,700.00 | 7,700.00 | 7,350.00 | 7,587.50 | 7,587.28 | 143 |
| 14 Dec 2023 | 7,585.50 | 8,011.50 | 7,558.50 | 7,796.00 | 7,795.78 | 153 |
| 13 Dec 2023 | 7,490.00 | 7,490.00 | 6,833.00 | 7,350.00 | 7,349.79 | 102 |
| 12 Dec 2023 | 7,312.50 | 7,570.00 | 7,270.50 | 7,564.00 | 7,563.78 | 167 |
| 11 Dec 2023 | 7,200.00 | 7,420.00 | 7,000.00 | 7,312.00 | 7,311.79 | 117 |
| 07 Dec 2023 | 6,500.00 | 7,180.00 | 6,500.00 | 7,126.50 | 7,126.29 | 298 |
| 06 Dec 2023 | 6,356.00 | 6,517.00 | 6,287.50 | 6,505.50 | 6,505.31 | 1,170 |
| 05 Dec 2023 | 6,000.00 | 6,350.00 | 6,000.00 | 6,105.50 | 6,105.32 | 284 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.