Skip to main content
Barclays PLC (BVMF:B1CS34)
Brazil flag Brazil · Delayed Price · Currency is BRL
121.92
-1.68 (-1.36%)
At close: Dec 3, 2025

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
Sep 16, 2025110.44110.50110.44110.50110.50-1.03%3
Sep 15, 2025112.31112.31111.65111.65111.650.36%246
Sep 12, 2025111.54111.54111.25111.25111.25-0.89%4
Sep 11, 2025111.87112.25111.32112.25112.251.24%53
Sep 10, 2025110.44110.88110.44110.88110.880.59%14
Sep 9, 2025107.00110.23107.00110.23110.233.02%456
Sep 8, 2025107.68107.91107.00107.00107.00-1.35%12
Sep 5, 2025108.46108.46108.46108.46108.46-10
Sep 4, 2025108.46108.46108.46108.46108.461.13%583
Sep 3, 2025106.92107.25106.37107.25107.250.21%457
Sep 2, 2025105.92107.03105.60107.03107.031.05%355
Sep 1, 2025105.92105.92105.92105.92105.92-0.32%1
Aug 29, 2025107.25107.25105.82106.26106.26-1.83%242
Aug 28, 2025108.79109.23108.24108.24108.24-1.30%188
Aug 27, 2025110.98110.98108.57109.67109.67-1.18%149
Aug 26, 2025110.98110.98110.98110.98110.98-0.21%2
Aug 25, 2025110.55111.21110.55111.21111.21-20
Aug 22, 2025111.76111.76111.21111.21111.210.90%22
Aug 21, 2025109.89110.98109.89110.22110.22-0.48%51
Aug 20, 2025110.98110.98110.75110.75110.75-0.21%30
Aug 19, 2025111.21111.21110.98110.98110.980.39%4
Aug 18, 2025109.56110.55109.45110.55110.550.23%147
Aug 15, 2025110.30110.30110.30110.30110.30-9
Aug 14, 2025110.50110.50110.30110.30110.300.78%12
Aug 13, 2025110.66110.66109.45109.45109.45-0.30%326
Aug 12, 2025109.56109.78109.45109.78109.780.81%68
Aug 11, 2025108.02108.90108.02108.90108.900.83%5
Aug 8, 2025108.16108.16106.57108.00108.001.60%518
Aug 7, 2025106.40106.43104.00106.30106.30-0.07%528
Aug 6, 2025106.26106.37106.26106.37105.56-0.51%6
Aug 5, 2025106.91106.91106.91106.91106.100.30%2
Aug 4, 2025106.81106.81106.37106.59105.780.84%9
Aug 1, 2025104.88106.26103.95105.70104.90-4.01%958
Jul 31, 2025111.71111.71109.89110.11109.27-0.44%22
Jul 30, 2025111.87111.87110.60110.60109.760.13%16
Jul 29, 2025110.33110.55110.33110.46109.622.26%26
Jul 28, 2025109.00109.12108.02108.02107.20-0.90%177
Jul 25, 2025109.00109.00109.00109.00108.171.53%10
Jul 24, 2025108.02108.35107.36107.36106.540.24%23
Jul 23, 2025105.82107.25105.82107.10106.291.63%35
Jul 22, 2025105.71105.71105.38105.38104.58-0.83%7
Jul 21, 2025106.86107.03105.93106.26105.450.43%47
Jul 17, 2025103.90105.80103.90105.80105.001.83%234
Jul 16, 2025103.90103.90103.90103.90103.111.17%5
Jul 15, 2025102.80103.30102.70102.70101.92-1.53%232
Jul 14, 2025104.14104.40103.90104.30103.511.16%33
Jul 11, 2025103.10103.10103.10103.10102.32-1.34%10
Jul 10, 2025104.20104.50103.20104.50103.712.05%102
Jul 9, 2025100.60102.40100.50102.40101.622.59%33
Jul 7, 2025100.50100.5099.8199.8199.051.82%46