Skip to main content
Barclays PLC (BVMF:B1CS34)
Brazil flag Brazil · Delayed Price · Currency is BRL
115.20
-5.52 (-4.57%)
At close: Mar 6, 2026

Barclays Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026120.48120.72120.48120.72120.720.80%15
Mar 3, 2026118.68119.76118.68119.76119.76-2.24%4
Mar 2, 2026119.40123.36119.16122.51122.51-1.73%150
Feb 27, 2026126.09126.09124.67124.67124.67-4.07%26
Feb 26, 2026131.92131.92129.96129.96129.96-0.63%21
Feb 25, 2026130.65130.78130.65130.78130.780.20%4
Feb 24, 2026135.77135.77128.06130.52130.52-2.90%66
Feb 23, 2026134.42134.42134.42134.42134.420.78%1
Feb 20, 2026132.60134.19132.60133.38133.38-1.93%31
Feb 19, 2026136.00136.00136.00136.00136.000.33%1
Feb 18, 2026131.00144.00131.00135.55134.053.47%19
Feb 13, 2026130.00131.00126.23131.00129.55-0.88%29
Feb 12, 2026135.52135.52132.16132.16130.70-2.94%348
Feb 11, 2026139.16139.16136.17136.17134.660.40%2
Feb 10, 2026135.63135.63135.63135.63134.130.29%5
Feb 9, 2026135.21135.60133.00135.24133.74-1.98%88
Feb 6, 2026137.54137.97135.85137.97136.441.91%313
Feb 5, 2026136.00136.00135.24135.38133.88-3.20%92
Feb 4, 2026139.86140.13139.14139.86138.31-2.57%120
Feb 3, 2026144.34144.76143.08143.55141.96-1.12%80
Feb 2, 2026141.40145.88141.40145.18143.573.87%313
Jan 30, 2026140.30140.65139.77139.77138.220.45%30
Jan 29, 2026140.00140.00138.74139.14137.600.45%220
Jan 28, 2026138.33138.51137.61138.51136.97-1.56%8
Jan 27, 2026141.26141.26140.70140.70139.140.86%7
Jan 26, 2026139.10139.50139.10139.50137.950.32%54
Jan 23, 2026139.05139.05139.05139.05137.510.85%1
Jan 22, 2026139.50139.86137.88137.88136.350.33%234
Jan 21, 2026136.00137.61135.80137.43135.91-0.13%10
Jan 20, 2026139.72139.72137.61137.61136.08-2.47%39
Jan 19, 2026141.09141.09141.09141.09139.53-0.50%10
Jan 16, 2026139.16141.80139.16141.80140.231.65%90
Jan 15, 2026139.50139.50139.50139.50137.950.24%22
Jan 14, 2026139.41139.41139.05139.16137.62-0.10%37
Jan 13, 2026138.32139.30138.32139.30137.761.56%23
Jan 12, 2026137.20137.61136.08137.16135.64-1.22%70
Jan 9, 2026140.70140.70138.85138.85137.31-0.52%25
Jan 8, 2026139.02139.58139.02139.58138.03-0.30%28
Jan 7, 2026140.00140.00139.96140.00138.45-1.57%56
Jan 6, 2026142.88142.88140.84142.24140.660.20%8
Jan 5, 2026140.98142.95140.56141.96140.390.70%434
Dec 30, 2025141.82142.10140.98140.98139.42-1.27%66
Dec 29, 2025142.09142.80142.00142.80141.220.56%145
Dec 26, 2025141.75142.00141.75142.00140.431.13%2
Dec 23, 2025140.70140.70140.42140.42138.86-0.30%52
Dec 22, 2025140.84140.84140.84140.84139.281.62%2
Dec 19, 2025138.74138.88138.32138.60137.061.44%1,679
Dec 18, 2025136.50136.63136.50136.63135.123.35%6
Dec 16, 2025132.08132.20131.69132.20130.730.09%19
Dec 15, 2025131.43132.08131.43132.08130.621.30%18
Dec 11, 2025130.78130.78130.13130.39128.941.72%202
Dec 10, 2025128.18128.18128.18128.18126.762.07%8
Dec 9, 2025127.66128.18125.32125.58124.19-0.51%40
Dec 8, 2025127.63127.63126.23126.23124.83-0.10%6
Dec 5, 2025125.88126.36125.88126.36124.963.64%23
Dec 3, 2025121.92121.92121.92121.92120.57-1.36%50
Dec 2, 2025123.36123.60123.12123.60122.231.18%75
Dec 1, 2025126.19126.19121.20122.16120.81-3.19%1,956
Nov 28, 2025121.56126.19121.44126.19124.796.34%319
Nov 27, 2025120.95121.01118.67118.67117.351.87%12
Nov 26, 2025116.49116.49116.49116.49115.20-43
Nov 25, 2025116.71117.15116.49116.49115.202.18%13
Nov 24, 2025113.52114.07113.52114.00112.741.70%7
Nov 21, 2025110.13112.09110.13112.09110.85-0.26%18
Nov 19, 2025111.65112.38111.65112.38111.13-0.91%3
Nov 18, 2025113.41113.41113.41113.41112.15-1.51%2
Nov 14, 2025114.97115.40114.97115.15113.87-2.18%15
Nov 13, 2025119.76119.76117.72117.72116.42-1.21%103
Nov 12, 2025119.16119.16119.16119.16117.841.64%248
Nov 11, 2025117.60117.61117.24117.24115.94-1.31%12
Nov 10, 2025118.56118.80117.80118.80117.483.99%124
Nov 7, 2025114.80114.80114.24114.24112.970.34%45
Nov 6, 2025113.85113.85113.85113.85112.59-1
Nov 5, 2025113.63113.85113.63113.85112.59-0.22%4
Nov 4, 2025115.32115.32112.92114.10112.84-1.06%132
Nov 3, 2025114.49115.44114.13115.32114.040.51%197
Oct 31, 2025114.73114.73114.73114.73113.460.32%5
Oct 29, 2025115.56115.56114.36114.36113.09-0.94%698
Oct 28, 2025115.00115.45114.84115.45114.171.80%726
Oct 27, 2025114.00114.00113.41113.41112.152.28%78
Oct 24, 2025110.88110.88110.88110.88109.651.10%3
Oct 22, 2025109.78110.44109.67109.67108.453.75%50
Oct 21, 2025106.19106.19105.16105.71104.540.48%266
Oct 20, 2025105.20105.50104.60105.20104.030.35%32
Oct 17, 2025106.48106.48104.61104.83103.67-4.41%77
Oct 16, 2025112.64112.64109.01109.67108.45-0.80%105
Oct 15, 2025110.88110.88110.55110.55109.32-0.67%10
Oct 14, 2025110.99111.30110.77111.30110.071.60%197
Oct 13, 2025109.34109.55109.20109.55108.341.00%19
Oct 10, 2025107.91108.46107.91108.46107.260.92%89
Oct 9, 2025109.14109.14107.25107.47106.28-2.88%60
Oct 8, 2025110.66110.66110.66110.66109.431.41%3
Oct 7, 2025109.23109.35109.12109.12107.91-0.60%47
Oct 6, 2025110.00110.00109.34109.78108.56-1.96%16
Oct 3, 2025111.76111.98111.54111.98110.742.00%24
Oct 2, 2025110.55110.55109.56109.78108.560.20%84
Oct 1, 2025109.12110.44109.12109.56108.35-0.30%164
Sep 30, 2025109.89109.89109.89109.89108.67-1
Sep 29, 2025108.01109.89108.01109.89108.67-0.30%16
Sep 26, 2025110.40110.40110.22110.22109.001.73%46