Barclays PLC (BCBA:BCS)
Argentina
· Delayed Price · Currency is ARS 34,600
-600 (-1.70%)
At close: Apr 28, 2026
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 34,820.00 | 35,240.00 | 34,420.00 | 35,200.00 | 35,200.00 | 2.62% | 135 |
| Apr 24, 2026 | 33,640.00 | 34,320.00 | 33,640.00 | 34,300.00 | 34,300.00 | 2.21% | 1,196 |
| Apr 23, 2026 | 34,000.00 | 34,160.00 | 33,360.00 | 33,560.00 | 33,560.00 | -2.39% | 67 |
| Apr 22, 2026 | 34,520.00 | 34,600.00 | 34,320.00 | 34,380.00 | 34,380.00 | -0.17% | 94 |
| Apr 21, 2026 | 35,400.00 | 35,420.00 | 34,420.00 | 34,440.00 | 34,440.00 | -2.66% | 124 |
| Apr 20, 2026 | 35,300.00 | 35,400.00 | 34,980.00 | 35,380.00 | 35,380.00 | -0.45% | 321 |
| Apr 17, 2026 | 35,500.00 | 35,820.00 | 35,420.00 | 35,540.00 | 35,540.00 | 3.98% | 111 |
| Apr 16, 2026 | 34,820.00 | 34,820.00 | 34,180.00 | 34,180.00 | 34,180.00 | -2.01% | 86 |
| Apr 15, 2026 | 35,300.00 | 35,340.00 | 34,880.00 | 34,880.00 | 34,880.00 | -0.85% | 75 |
| Apr 14, 2026 | 34,980.00 | 35,200.00 | 34,900.00 | 35,180.00 | 35,180.00 | 0.51% | 145 |
| Apr 13, 2026 | 34,400.00 | 35,020.00 | 34,300.00 | 35,000.00 | 35,000.00 | 0.23% | 301 |
| Apr 10, 2026 | 35,060.00 | 35,300.00 | 34,920.00 | 34,920.00 | 34,920.00 | 0.63% | 84 |
| Apr 9, 2026 | 34,440.00 | 34,800.00 | 34,400.00 | 34,700.00 | 34,700.00 | - | 152 |
| Apr 8, 2026 | 35,340.00 | 35,340.00 | 34,540.00 | 34,700.00 | 34,700.00 | 6.44% | 280 |
| Apr 7, 2026 | 32,500.00 | 32,600.00 | 32,140.00 | 32,600.00 | 32,600.00 | 0.49% | 568 |
| Apr 6, 2026 | 32,560.00 | 32,580.00 | 32,260.00 | 32,440.00 | 32,440.00 | -0.37% | 300 |
| Apr 1, 2026 | 32,260.00 | 32,560.00 | 32,160.00 | 32,560.00 | 32,560.00 | 4.69% | 159 |
| Mar 31, 2026 | 30,760.00 | 31,160.00 | 30,480.00 | 31,100.00 | 31,100.00 | 4.15% | 587 |
| Mar 30, 2026 | 29,800.00 | 30,220.00 | 29,800.00 | 29,860.00 | 29,860.00 | 0.20% | 48 |
| Mar 27, 2026 | 29,680.00 | 29,840.00 | 29,680.00 | 29,800.00 | 29,800.00 | 0.13% | 24 |
| Mar 26, 2026 | 29,860.00 | 29,940.00 | 29,700.00 | 29,760.00 | 29,760.00 | -2.94% | 27 |
| Mar 25, 2026 | 30,660.00 | 30,660.00 | 30,660.00 | 30,660.00 | 30,660.00 | 4.64% | 1 |
| Mar 20, 2026 | 30,360.00 | 30,360.00 | 29,300.00 | 29,300.00 | 29,300.00 | -4.37% | 576 |
| Mar 19, 2026 | 29,880.00 | 30,640.00 | 29,880.00 | 30,640.00 | 30,640.00 | -0.45% | 31 |
| Mar 18, 2026 | 31,400.00 | 31,420.00 | 30,780.00 | 30,780.00 | 30,780.00 | -0.58% | 105 |
| Mar 17, 2026 | 31,220.00 | 31,220.00 | 30,960.00 | 30,960.00 | 30,960.00 | 1.31% | 42 |
| Mar 16, 2026 | 30,740.00 | 30,780.00 | 30,540.00 | 30,560.00 | 30,560.00 | 1.60% | 41 |
| Mar 13, 2026 | 30,400.00 | 30,400.00 | 30,000.00 | 30,080.00 | 30,080.00 | -1.31% | 48 |
| Mar 12, 2026 | 31,040.00 | 31,040.00 | 30,340.00 | 30,480.00 | 30,480.00 | -5.52% | 59 |
| Mar 11, 2026 | 32,540.00 | 32,660.00 | 32,160.00 | 32,260.00 | 32,260.00 | -1.77% | 58 |
| Mar 10, 2026 | 32,920.00 | 33,460.00 | 32,800.00 | 32,840.00 | 32,840.00 | 1.61% | 29 |
| Mar 9, 2026 | 31,400.00 | 32,320.00 | 31,160.00 | 32,320.00 | 32,320.00 | -0.31% | 112 |
| Mar 6, 2026 | 32,260.00 | 32,420.00 | 32,160.00 | 32,420.00 | 32,420.00 | -1.04% | 30 |
| 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 |