Barclays PLC (BCBA:BCS)
Argentina
· Delayed Price · Currency is ARS 35,580
+520 (1.48%)
At close: Dec 4, 2025
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35,280.00 | 35,280.00 | 34,920.00 | 34,960.00 | 34,960.00 | -1.74% | 18 |
| Dec 4, 2025 | 35,160.00 | 35,580.00 | 35,160.00 | 35,580.00 | 35,580.00 | 1.48% | 84 |
| Dec 3, 2025 | 35,140.00 | 35,160.00 | 35,000.00 | 35,060.00 | 35,060.00 | -0.45% | 17 |
| Dec 2, 2025 | 35,000.00 | 35,340.00 | 35,000.00 | 35,220.00 | 35,220.00 | 1.85% | 38 |
| Dec 1, 2025 | 34,440.00 | 34,580.00 | 34,360.00 | 34,580.00 | 34,580.00 | 0.41% | 27 |
| Nov 28, 2025 | 34,880.00 | 34,880.00 | 34,440.00 | 34,440.00 | 34,440.00 | -0.17% | 104 |
| Nov 27, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | -0.06% | 3 |
| Nov 26, 2025 | 34,000.00 | 34,520.00 | 34,000.00 | 34,520.00 | 34,520.00 | 4.16% | 393 |
| Nov 25, 2025 | 32,680.00 | 33,200.00 | 32,680.00 | 33,140.00 | 33,140.00 | 7.88% | 69 |
| Nov 20, 2025 | 30,780.00 | 30,780.00 | 30,620.00 | 30,720.00 | 30,720.00 | -1.03% | 44 |
| Nov 19, 2025 | 30,840.00 | 31,300.00 | 30,620.00 | 31,040.00 | 31,040.00 | -0.64% | 372 |
| Nov 18, 2025 | 31,240.00 | 31,240.00 | 31,240.00 | 31,240.00 | 31,240.00 | -0.95% | 1 |
| Nov 17, 2025 | 32,240.00 | 32,240.00 | 31,440.00 | 31,540.00 | 31,540.00 | -2.65% | 3,622 |
| Nov 14, 2025 | 32,400.00 | 32,520.00 | 32,400.00 | 32,400.00 | 32,400.00 | -2.06% | 41 |
| Nov 13, 2025 | 33,400.00 | 33,420.00 | 33,000.00 | 33,080.00 | 33,080.00 | -0.48% | 1,058 |
| Nov 12, 2025 | 33,000.00 | 33,240.00 | 33,000.00 | 33,240.00 | 33,240.00 | 1.28% | 49 |
| Nov 11, 2025 | 32,940.00 | 32,940.00 | 32,820.00 | 32,820.00 | 32,820.00 | -0.06% | 133 |
| Nov 10, 2025 | 32,460.00 | 32,960.00 | 32,440.00 | 32,840.00 | 32,840.00 | 2.82% | 35 |
| Nov 7, 2025 | 32,440.00 | 32,440.00 | 31,800.00 | 31,940.00 | 31,940.00 | -1.42% | 229 |
| Nov 6, 2025 | 32,340.00 | 32,520.00 | 32,140.00 | 32,400.00 | 32,400.00 | 1.69% | 438 |
| Nov 5, 2025 | 31,940.00 | 32,100.00 | 31,860.00 | 31,860.00 | 31,860.00 | -0.25% | 4,598 |
| Nov 4, 2025 | 32,100.00 | 32,100.00 | 31,940.00 | 31,940.00 | 31,940.00 | -2.20% | 136 |
| Nov 3, 2025 | 31,820.00 | 32,660.00 | 31,820.00 | 32,660.00 | 32,660.00 | 1.30% | 75 |
| Oct 31, 2025 | 31,780.00 | 32,240.00 | 31,780.00 | 32,240.00 | 32,240.00 | 1.58% | 61 |
| Oct 30, 2025 | 31,940.00 | 31,960.00 | 31,740.00 | 31,740.00 | 31,740.00 | -0.13% | 42 |
| Oct 29, 2025 | 31,600.00 | 32,020.00 | 31,520.00 | 31,780.00 | 31,780.00 | -0.69% | 43 |
| Oct 28, 2025 | 31,500.00 | 32,240.00 | 31,480.00 | 32,000.00 | 32,000.00 | 1.72% | 164 |
| Oct 27, 2025 | 32,340.00 | 32,340.00 | 30,900.00 | 31,460.00 | 31,460.00 | -2.72% | 63 |
| Oct 24, 2025 | 31,740.00 | 32,600.00 | 31,740.00 | 32,340.00 | 32,340.00 | 1.57% | 213 |
| Oct 23, 2025 | 33,200.00 | 33,200.00 | 31,840.00 | 31,840.00 | 31,840.00 | -2.81% | 194 |
| Oct 22, 2025 | 32,660.00 | 33,280.00 | 32,660.00 | 32,760.00 | 32,760.00 | 4.07% | 550 |
| Oct 21, 2025 | 30,620.00 | 31,480.00 | 30,620.00 | 31,480.00 | 31,480.00 | 2.08% | 78 |
| Oct 20, 2025 | 30,000.00 | 30,840.00 | 30,000.00 | 30,840.00 | 30,840.00 | 3.49% | 312 |
| Oct 17, 2025 | 29,380.00 | 29,920.00 | 29,040.00 | 29,800.00 | 29,800.00 | -0.20% | 412 |
| Oct 16, 2025 | 29,840.00 | 30,020.00 | 29,460.00 | 29,860.00 | 29,860.00 | 0.47% | 123 |
| Oct 15, 2025 | 29,700.00 | 29,980.00 | 29,380.00 | 29,720.00 | 29,720.00 | -1.46% | 112 |
| Oct 14, 2025 | 28,900.00 | 30,320.00 | 28,900.00 | 30,160.00 | 30,160.00 | 4.07% | 2,131 |
| Oct 13, 2025 | 28,940.00 | 28,980.00 | 28,520.00 | 28,980.00 | 28,980.00 | 0.42% | 11 |
| Oct 9, 2025 | 31,080.00 | 31,080.00 | 28,840.00 | 28,860.00 | 28,860.00 | -9.25% | 340 |
| Oct 8, 2025 | 32,200.00 | 32,280.00 | 31,800.00 | 31,800.00 | 31,800.00 | - | 48 |
| Oct 7, 2025 | 31,540.00 | 31,800.00 | 31,440.00 | 31,800.00 | 31,800.00 | 1.21% | 78 |
| Oct 6, 2025 | 31,320.00 | 31,600.00 | 31,240.00 | 31,420.00 | 31,420.00 | -1.50% | 189 |
| Oct 3, 2025 | 31,960.00 | 32,240.00 | 31,840.00 | 31,900.00 | 31,900.00 | -0.13% | 221 |
| Oct 2, 2025 | 32,480.00 | 32,560.00 | 31,940.00 | 31,940.00 | 31,940.00 | -1.60% | 52 |
| Oct 1, 2025 | 31,860.00 | 32,480.00 | 31,860.00 | 32,460.00 | 32,460.00 | 1.76% | 259 |
| Sep 30, 2025 | 31,020.00 | 31,900.00 | 30,900.00 | 31,900.00 | 31,900.00 | 4.04% | 55 |
| Sep 29, 2025 | 30,640.00 | 30,800.00 | 30,180.00 | 30,660.00 | 30,660.00 | 1.52% | 196 |
| Sep 26, 2025 | 28,860.00 | 30,400.00 | 28,860.00 | 30,200.00 | 30,200.00 | 6.56% | 79 |
| Sep 25, 2025 | 28,140.00 | 28,340.00 | 27,940.00 | 28,340.00 | 28,340.00 | -1.80% | 53 |
| Sep 24, 2025 | 28,840.00 | 29,240.00 | 28,620.00 | 28,860.00 | 28,860.00 | -2.76% | 1,193 |
| Sep 23, 2025 | 28,940.00 | 29,760.00 | 28,940.00 | 29,680.00 | 29,680.00 | -1.66% | 68 |
| Sep 22, 2025 | 30,940.00 | 30,940.00 | 29,640.00 | 30,180.00 | 30,180.00 | -7.08% | 158 |
| Sep 19, 2025 | 32,540.00 | 32,540.00 | 32,120.00 | 32,480.00 | 32,480.00 | -1.04% | 392 |
| Sep 18, 2025 | 31,300.00 | 32,840.00 | 31,300.00 | 32,820.00 | 32,820.00 | 5.39% | 156 |
| Sep 17, 2025 | 30,620.00 | 31,140.00 | 30,620.00 | 31,140.00 | 31,140.00 | 2.37% | 103 |
| Sep 16, 2025 | 31,260.00 | 31,260.00 | 30,300.00 | 30,420.00 | 30,420.00 | -3.06% | 330 |
| Sep 15, 2025 | 31,300.00 | 31,380.00 | 30,860.00 | 31,380.00 | 31,380.00 | 3.16% | 117 |
| Sep 12, 2025 | 30,340.00 | 30,560.00 | 30,280.00 | 30,420.00 | 30,420.00 | 1.47% | 108 |
| Sep 11, 2025 | 29,880.00 | 30,000.00 | 29,720.00 | 29,980.00 | 29,980.00 | 1.90% | 188 |
| Sep 10, 2025 | 29,440.00 | 29,440.00 | 29,120.00 | 29,420.00 | 29,420.00 | 0.55% | 161 |
| Sep 9, 2025 | 28,860.00 | 29,280.00 | 28,820.00 | 29,260.00 | 29,260.00 | 1.74% | 437 |
| Sep 8, 2025 | 28,820.00 | 28,820.00 | 28,380.00 | 28,760.00 | 28,760.00 | 4.77% | 123 |
| Sep 5, 2025 | 27,475.00 | 27,475.00 | 27,150.00 | 27,450.00 | 27,450.00 | -0.81% | 104 |
| Sep 4, 2025 | 27,250.00 | 27,775.00 | 27,175.00 | 27,675.00 | 27,675.00 | 2.50% | 278 |
| Sep 3, 2025 | 26,700.00 | 27,050.00 | 26,550.00 | 27,000.00 | 27,000.00 | 0.56% | 139 |
| Sep 2, 2025 | 26,650.00 | 26,850.00 | 26,525.00 | 26,850.00 | 26,850.00 | -2.01% | 1,160 |
| Sep 1, 2025 | 25,350.00 | 27,400.00 | 25,350.00 | 27,400.00 | 27,400.00 | 3.20% | 106 |
| Aug 29, 2025 | 25,750.00 | 26,725.00 | 25,750.00 | 26,550.00 | 26,550.00 | -3.10% | 372 |
| Aug 27, 2025 | 27,550.00 | 27,575.00 | 27,400.00 | 27,400.00 | 27,400.00 | -0.99% | 145 |
| Aug 26, 2025 | 27,650.00 | 27,750.00 | 27,525.00 | 27,675.00 | 27,675.00 | -0.36% | 73 |
| Aug 25, 2025 | 27,325.00 | 27,850.00 | 27,325.00 | 27,775.00 | 27,775.00 | 1.65% | 95 |
| Aug 22, 2025 | 26,800.00 | 27,325.00 | 26,800.00 | 27,325.00 | 27,325.00 | 2.53% | 56 |
| Aug 21, 2025 | 26,375.00 | 26,675.00 | 26,375.00 | 26,650.00 | 26,650.00 | 0.19% | 41 |
| Aug 20, 2025 | 26,225.00 | 26,675.00 | 26,075.00 | 26,600.00 | 26,600.00 | 1.24% | 90 |
| Aug 19, 2025 | 26,475.00 | 26,475.00 | 26,125.00 | 26,275.00 | 26,275.00 | -0.28% | 97 |
| Aug 18, 2025 | 26,425.00 | 26,450.00 | 26,275.00 | 26,350.00 | 26,350.00 | -2.32% | 599 |
| Aug 14, 2025 | 27,050.00 | 27,075.00 | 26,925.00 | 26,975.00 | 26,975.00 | 0.09% | 93 |
| Aug 13, 2025 | 27,175.00 | 27,200.00 | 26,725.00 | 26,950.00 | 26,950.00 | -0.19% | 362 |
| Aug 12, 2025 | 26,800.00 | 27,100.00 | 26,800.00 | 27,000.00 | 27,000.00 | 1.89% | 544 |
| Aug 11, 2025 | 26,700.00 | 26,800.00 | 26,475.00 | 26,500.00 | 26,500.00 | -0.28% | 319 |
| Aug 8, 2025 | 26,425.00 | 26,750.00 | 26,300.00 | 26,575.00 | 26,575.00 | 0.95% | 370 |
| Aug 7, 2025 | 26,400.00 | 26,400.00 | 26,175.00 | 26,325.00 | 26,135.38 | 0.48% | 41 |
| Aug 6, 2025 | 26,175.00 | 26,275.00 | 26,125.00 | 26,200.00 | 26,011.28 | 0.10% | 215 |
| Aug 5, 2025 | 26,475.00 | 26,500.00 | 26,000.00 | 26,175.00 | 25,986.46 | -0.38% | 396 |
| Aug 4, 2025 | 26,000.00 | 26,400.00 | 26,000.00 | 26,275.00 | 26,085.74 | 0.96% | 214 |
| Aug 1, 2025 | 25,550.00 | 26,375.00 | 25,450.00 | 26,025.00 | 25,837.54 | -2.62% | 125 |
| Jul 31, 2025 | 26,475.00 | 26,900.00 | 26,450.00 | 26,725.00 | 26,532.50 | 1.81% | 174 |
| Jul 30, 2025 | 25,950.00 | 26,250.00 | 25,950.00 | 26,250.00 | 26,060.92 | 1.16% | 61 |
| Jul 29, 2025 | 25,825.00 | 26,000.00 | 25,825.00 | 25,950.00 | 25,763.08 | 2.87% | 81 |
| Jul 28, 2025 | 25,200.00 | 25,250.00 | 25,025.00 | 25,225.00 | 25,043.30 | -0.49% | 124 |
| Jul 25, 2025 | 24,975.00 | 25,350.00 | 24,975.00 | 25,350.00 | 25,167.40 | 2.11% | 81 |
| Jul 24, 2025 | 24,900.00 | 24,900.00 | 24,725.00 | 24,825.00 | 24,646.18 | 1.02% | 1,130 |
| Jul 23, 2025 | 24,275.00 | 24,675.00 | 24,250.00 | 24,575.00 | 24,397.98 | 2.72% | 40 |
| Jul 22, 2025 | 24,300.00 | 24,300.00 | 23,925.00 | 23,925.00 | 23,752.66 | -1.85% | 5 |
| Jul 21, 2025 | 24,475.00 | 24,875.00 | 24,375.00 | 24,375.00 | 24,199.42 | -0.71% | 54 |
| Jul 18, 2025 | 24,225.00 | 24,600.00 | 24,225.00 | 24,550.00 | 24,373.16 | 0.41% | 86 |
| Jul 17, 2025 | 24,000.00 | 24,450.00 | 24,000.00 | 24,450.00 | 24,273.88 | 2.19% | 67 |
| Jul 16, 2025 | 23,675.00 | 23,950.00 | 23,625.00 | 23,925.00 | 23,752.66 | 0.95% | 115 |
| Jul 15, 2025 | 24,025.00 | 24,025.00 | 23,700.00 | 23,700.00 | 23,529.29 | -2.17% | 9 |
| Jul 14, 2025 | 23,625.00 | 24,225.00 | 23,525.00 | 24,225.00 | 24,050.50 | 3.19% | 95 |