Barclays PLC (BCBA:BCS)
Argentina
· Delayed Price · Currency is ARS 32,240
-520 (-1.59%)
Last updated: Mar 6, 2026, 2:42 PM BRT
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 38,600.00 | 38,820.00 | 38,540.00 | 38,820.00 | 38,373.29 | 1.46% | 25 |
| Feb 10, 2026 | 38,100.00 | 38,400.00 | 38,100.00 | 38,260.00 | 37,819.74 | -3.38% | 10 |
| Feb 9, 2026 | 38,760.00 | 39,780.00 | 38,360.00 | 39,600.00 | 39,144.32 | 0.35% | 97 |
| Feb 6, 2026 | 39,060.00 | 39,500.00 | 39,060.00 | 39,460.00 | 39,005.93 | 2.39% | 28 |
| Feb 5, 2026 | 38,500.00 | 38,680.00 | 38,420.00 | 38,540.00 | 38,096.51 | -2.77% | 108 |
| Feb 4, 2026 | 40,300.00 | 40,400.00 | 39,400.00 | 39,640.00 | 39,183.86 | -2.99% | 107 |
| Feb 3, 2026 | 41,020.00 | 41,200.00 | 40,640.00 | 40,860.00 | 40,389.82 | -0.39% | 37 |
| Feb 2, 2026 | 40,580.00 | 41,100.00 | 40,480.00 | 41,020.00 | 40,547.98 | 1.89% | 112 |
| Jan 30, 2026 | 40,720.00 | 40,720.00 | 40,100.00 | 40,260.00 | 39,796.72 | -0.05% | 43 |
| Jan 29, 2026 | 40,160.00 | 40,720.00 | 40,040.00 | 40,280.00 | 39,816.49 | 0.70% | 41 |
| Jan 28, 2026 | 40,380.00 | 40,380.00 | 39,900.00 | 40,000.00 | 39,539.71 | -2.10% | 81 |
| Jan 27, 2026 | 41,140.00 | 41,140.00 | 40,840.00 | 40,860.00 | 40,389.82 | 2.05% | 59 |
| Jan 26, 2026 | 39,860.00 | 40,160.00 | 39,700.00 | 40,040.00 | 39,579.25 | 0.70% | 119 |
| Jan 23, 2026 | 39,760.00 | 39,760.00 | 39,420.00 | 39,760.00 | 39,302.48 | 0.76% | 3,618 |
| Jan 22, 2026 | 39,480.00 | 39,680.00 | 39,420.00 | 39,460.00 | 39,005.93 | 0.51% | 274 |
| Jan 21, 2026 | 38,400.00 | 39,260.00 | 38,400.00 | 39,260.00 | 38,808.23 | 0.82% | 46 |
| Jan 20, 2026 | 39,200.00 | 39,360.00 | 38,940.00 | 38,940.00 | 38,491.91 | -2.06% | 125 |
| Jan 16, 2026 | 39,300.00 | 39,820.00 | 39,300.00 | 39,760.00 | 39,302.48 | 1.58% | 92 |
| Jan 15, 2026 | 39,120.00 | 39,480.00 | 39,120.00 | 39,140.00 | 38,689.61 | -0.61% | 35 |
| Jan 14, 2026 | 39,720.00 | 39,720.00 | 39,140.00 | 39,380.00 | 38,926.85 | -0.25% | 364 |
| Jan 13, 2026 | 40,700.00 | 40,700.00 | 39,160.00 | 39,480.00 | 39,025.70 | 0.61% | 35 |
| Jan 12, 2026 | 39,000.00 | 39,280.00 | 38,900.00 | 39,240.00 | 38,788.46 | -1.60% | 106 |
| Jan 9, 2026 | 40,120.00 | 40,120.00 | 39,780.00 | 39,880.00 | 39,421.10 | -0.05% | 141 |
| Jan 8, 2026 | 39,880.00 | 39,940.00 | 39,740.00 | 39,900.00 | 39,440.87 | 0.76% | 45 |
| Jan 7, 2026 | 40,260.00 | 40,260.00 | 39,600.00 | 39,600.00 | 39,144.32 | -2.08% | 112 |
| Jan 6, 2026 | 40,860.00 | 40,880.00 | 40,440.00 | 40,440.00 | 39,974.65 | -0.44% | 327 |
| Jan 5, 2026 | 40,180.00 | 40,680.00 | 39,600.00 | 40,620.00 | 40,152.58 | 1.60% | 76 |
| Jan 2, 2026 | 39,300.00 | 39,980.00 | 39,300.00 | 39,980.00 | 39,519.94 | 2.57% | 138 |
| Dec 30, 2025 | 39,440.00 | 39,440.00 | 38,980.00 | 38,980.00 | 38,531.45 | - | 13 |
| Dec 29, 2025 | 39,080.00 | 39,220.00 | 38,880.00 | 38,980.00 | 38,531.45 | -0.10% | 36 |
| Dec 26, 2025 | 39,020.00 | 39,020.00 | 39,020.00 | 39,020.00 | 38,570.99 | - | 13 |
| Dec 24, 2025 | 39,000.00 | 39,040.00 | 38,960.00 | 39,020.00 | 38,570.99 | 0.10% | 30 |
| Dec 23, 2025 | 39,100.00 | 39,480.00 | 38,980.00 | 38,980.00 | 38,531.45 | -0.36% | 153 |
| Dec 22, 2025 | 38,960.00 | 39,140.00 | 38,800.00 | 39,120.00 | 38,669.84 | 0.26% | 842 |
| Dec 19, 2025 | 38,700.00 | 39,140.00 | 38,680.00 | 39,020.00 | 38,570.99 | 1.67% | 112 |
| Dec 18, 2025 | 38,460.00 | 38,540.00 | 38,080.00 | 38,380.00 | 37,938.36 | 0.84% | 79 |
| Dec 17, 2025 | 38,020.00 | 38,240.00 | 38,020.00 | 38,060.00 | 37,622.04 | 1.93% | 35 |
| Dec 16, 2025 | 37,300.00 | 37,560.00 | 37,040.00 | 37,340.00 | 36,910.32 | 0.11% | 81 |
| Dec 15, 2025 | 37,000.00 | 37,300.00 | 37,000.00 | 37,300.00 | 36,870.78 | 3.44% | 121 |
| Dec 12, 2025 | 36,280.00 | 36,360.00 | 35,840.00 | 36,060.00 | 35,645.05 | -0.61% | 179 |
| Dec 11, 2025 | 35,720.00 | 36,460.00 | 35,720.00 | 36,280.00 | 35,862.52 | 1.74% | 40 |
| Dec 10, 2025 | 35,340.00 | 35,660.00 | 35,340.00 | 35,660.00 | 35,249.66 | 2.41% | 36 |
| Dec 9, 2025 | 35,120.00 | 35,180.00 | 34,820.00 | 34,820.00 | 34,419.32 | -0.40% | 77 |
| Dec 5, 2025 | 35,280.00 | 35,280.00 | 34,920.00 | 34,960.00 | 34,557.71 | -1.74% | 18 |
| Dec 4, 2025 | 35,160.00 | 35,580.00 | 35,160.00 | 35,580.00 | 35,170.58 | 1.48% | 84 |
| Dec 3, 2025 | 35,140.00 | 35,160.00 | 35,000.00 | 35,060.00 | 34,656.56 | -0.45% | 17 |
| Dec 2, 2025 | 35,000.00 | 35,340.00 | 35,000.00 | 35,220.00 | 34,814.72 | 1.85% | 38 |
| Dec 1, 2025 | 34,440.00 | 34,580.00 | 34,360.00 | 34,580.00 | 34,182.08 | 0.41% | 27 |
| Nov 28, 2025 | 34,880.00 | 34,880.00 | 34,440.00 | 34,440.00 | 34,043.69 | -0.17% | 104 |
| Nov 27, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,103.00 | -0.06% | 3 |
| Nov 26, 2025 | 34,000.00 | 34,520.00 | 34,000.00 | 34,520.00 | 34,122.77 | 4.16% | 393 |
| Nov 25, 2025 | 32,680.00 | 33,200.00 | 32,680.00 | 33,140.00 | 32,758.65 | 7.88% | 69 |
| Nov 20, 2025 | 30,780.00 | 30,780.00 | 30,620.00 | 30,720.00 | 30,366.50 | -1.03% | 44 |
| Nov 19, 2025 | 30,840.00 | 31,300.00 | 30,620.00 | 31,040.00 | 30,682.82 | -0.64% | 372 |
| Nov 18, 2025 | 31,240.00 | 31,240.00 | 31,240.00 | 31,240.00 | 30,880.52 | -0.95% | 1 |
| Nov 17, 2025 | 32,240.00 | 32,240.00 | 31,440.00 | 31,540.00 | 31,177.06 | -2.65% | 3,622 |
| Nov 14, 2025 | 32,400.00 | 32,520.00 | 32,400.00 | 32,400.00 | 32,027.17 | -2.06% | 41 |
| Nov 13, 2025 | 33,400.00 | 33,420.00 | 33,000.00 | 33,080.00 | 32,699.34 | -0.48% | 1,058 |
| Nov 12, 2025 | 33,000.00 | 33,240.00 | 33,000.00 | 33,240.00 | 32,857.50 | 1.28% | 49 |
| Nov 11, 2025 | 32,940.00 | 32,940.00 | 32,820.00 | 32,820.00 | 32,442.34 | -0.06% | 133 |
| Nov 10, 2025 | 32,460.00 | 32,960.00 | 32,440.00 | 32,840.00 | 32,462.11 | 2.82% | 35 |
| Nov 7, 2025 | 32,440.00 | 32,440.00 | 31,800.00 | 31,940.00 | 31,572.46 | -1.42% | 229 |
| Nov 6, 2025 | 32,340.00 | 32,520.00 | 32,140.00 | 32,400.00 | 32,027.17 | 1.69% | 438 |
| Nov 5, 2025 | 31,940.00 | 32,100.00 | 31,860.00 | 31,860.00 | 31,493.38 | -0.25% | 4,598 |
| Nov 4, 2025 | 32,100.00 | 32,100.00 | 31,940.00 | 31,940.00 | 31,572.46 | -2.20% | 136 |
| Nov 3, 2025 | 31,820.00 | 32,660.00 | 31,820.00 | 32,660.00 | 32,284.18 | 1.30% | 75 |
| Oct 31, 2025 | 31,780.00 | 32,240.00 | 31,780.00 | 32,240.00 | 31,869.01 | 1.58% | 61 |
| Oct 30, 2025 | 31,940.00 | 31,960.00 | 31,740.00 | 31,740.00 | 31,374.76 | -0.13% | 42 |
| Oct 29, 2025 | 31,600.00 | 32,020.00 | 31,520.00 | 31,780.00 | 31,414.30 | -0.69% | 43 |
| Oct 28, 2025 | 31,500.00 | 32,240.00 | 31,480.00 | 32,000.00 | 31,631.77 | 1.72% | 164 |
| Oct 27, 2025 | 32,340.00 | 32,340.00 | 30,900.00 | 31,460.00 | 31,097.99 | -2.72% | 63 |
| Oct 24, 2025 | 31,740.00 | 32,600.00 | 31,740.00 | 32,340.00 | 31,967.86 | 1.57% | 213 |
| Oct 23, 2025 | 33,200.00 | 33,200.00 | 31,840.00 | 31,840.00 | 31,473.61 | -2.81% | 194 |
| Oct 22, 2025 | 32,660.00 | 33,280.00 | 32,660.00 | 32,760.00 | 32,383.03 | 4.07% | 550 |
| Oct 21, 2025 | 30,620.00 | 31,480.00 | 30,620.00 | 31,480.00 | 31,117.76 | 2.08% | 78 |
| Oct 20, 2025 | 30,000.00 | 30,840.00 | 30,000.00 | 30,840.00 | 30,485.12 | 3.49% | 312 |
| Oct 17, 2025 | 29,380.00 | 29,920.00 | 29,040.00 | 29,800.00 | 29,457.09 | -0.20% | 412 |
| Oct 16, 2025 | 29,840.00 | 30,020.00 | 29,460.00 | 29,860.00 | 29,516.40 | 0.47% | 123 |
| Oct 15, 2025 | 29,700.00 | 29,980.00 | 29,380.00 | 29,720.00 | 29,378.01 | -1.46% | 112 |
| Oct 14, 2025 | 28,900.00 | 30,320.00 | 28,900.00 | 30,160.00 | 29,812.94 | 4.07% | 2,131 |
| Oct 13, 2025 | 28,940.00 | 28,980.00 | 28,520.00 | 28,980.00 | 28,646.52 | 0.42% | 11 |
| Oct 9, 2025 | 31,080.00 | 31,080.00 | 28,840.00 | 28,860.00 | 28,527.90 | -9.25% | 340 |
| Oct 8, 2025 | 32,200.00 | 32,280.00 | 31,800.00 | 31,800.00 | 31,434.07 | - | 48 |
| Oct 7, 2025 | 31,540.00 | 31,800.00 | 31,440.00 | 31,800.00 | 31,434.07 | 1.21% | 78 |
| Oct 6, 2025 | 31,320.00 | 31,600.00 | 31,240.00 | 31,420.00 | 31,058.45 | -1.50% | 189 |
| Oct 3, 2025 | 31,960.00 | 32,240.00 | 31,840.00 | 31,900.00 | 31,532.92 | -0.13% | 221 |