Stockscreener 앱 받기
4.82
3.79%
-0.19
Barclays plc 주식 (BCLYF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $4.99 | $4.82 | $0.175 | 31,844.0 | -3.79% |
| 2025-08-28 | $5.15 | $4.96 | $0.19 | 35,810.0 | -1.09% |
| 2025-08-27 | $5.07 | $4.90 | $0.165 | 29,785.0 | +2.32% |
| 2025-08-26 | $4.95 | $4.91 | $0.04 | 27,184.0 | -0.80% |
| 2025-08-25 | $5.43 | $4.99 | $0.44 | 1,465.0 | +0.30% |
| 2025-08-22 | $5.10 | $4.83 | $0.265 | 39,716.0 | +0.51% |
| 2025-08-21 | $4.99 | $4.91 | $0.08 | 11,965.0 | -0.80% |
| 2025-08-20 | $4.99 | $4.95 | $0.04 | 7,485.0 | +0.30% |
| 2025-08-19 | $5.00 | $4.97 | $0.03 | 109,937.0 | +1.53% |
| 2025-08-18 | $4.99 | $4.90 | $0.09 | 10,630.0 | -2.78% |
| 2025-08-15 | $5.09 | $5.00 | $0.09 | 19,302.0 | -1.47% |
| 2025-08-14 | $5.12 | $4.88 | $0.2351 | 8,972.0 | +2.71% |
| 2025-08-13 | $5.10 | $4.97 | $0.125 | 16,995.0 | -0.99% |
| 2025-08-12 | $5.05 | $4.96 | $0.09 | 25,656.0 | +8.52% |
| 2025-08-11 | $5.10 | $4.63 | $0.465 | 35,350.0 | +3.00% |
| 2025-08-08 | $4.80 | $4.50 | $0.30 | 48,709.0 | -2.39% |
| 2025-08-07 | $5.00 | $4.61 | $0.39 | 10,250.0 | -2.85% |
| 2025-08-06 | $4.86 | $4.47 | $0.39 | 9,233.0 | -1.86% |
| 2025-08-05 | $4.89 | $4.72 | $0.17 | 35,091.0 | -0.21% |
| 2025-08-04 | $4.88 | $4.75 | $0.125 | 22,357.0 | +1.68% |
Barclays plc 주식 (BCLYF) 연도별 가격 이력
이 심층 분석에서는 Barclays plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCLYF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Barclays plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Barclays plc 주식 (BCLYF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $5.43 | $4.47 | $0.96 | 593,694.0 | -1.93% |
| 2025-07 | $5.13 | $4.24 | $0.89 | 1,116,155.0 | +3.91% |
| 2025-06 | $4.73 | $4.05 | $0.68 | 1,465,158.0 | +7.74% |
| 2025-05 | $4.55 | $3.71 | $0.84 | 941,118.0 | +14.92% |
| 2025-04 | $4.02 | $3.00 | $1.01 | 1,174,271.0 | +2.69% |
| 2025-03 | $4.13 | $3.34 | $0.79 | 2,696,641.0 | -1.06% |
| 2025-02 | $3.99 | $3.48 | $0.51 | 936,564.0 | +2.87% |
| 2025-01 | $3.73 | $3.02 | $0.71 | 1,596,205.0 | +10.42% |
Barclays plc 주식 (BCLYF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.50 | $3.15 | $0.355 | 321,756.0 | +0.45% |
| 2024-11 | $3.42 | $3.10 | $0.32 | 785,947.0 | +8.91% |
| 2024-10 | $3.27 | $2.56 | $0.71 | 1,927,358.0 | +1.34% |
| 2024-09 | $3.15 | $2.65 | $0.50 | 1,244,871.0 | +0.67% |
| 2024-08 | $3.05 | $2.54 | $0.51 | 1,204,232.0 | -1.00% |
| 2024-07 | $3.00 | $2.50 | $0.50 | 1,561,992.0 | +15.83% |
| 2024-06 | $2.81 | $2.51 | $0.30 | 431,931.0 | -5.61% |
| 2024-05 | $2.81 | $2.35 | $0.46 | 1,509,800.0 | +5.95% |
| 2024-04 | $2.59 | $2.09 | $0.50 | 2,327,780.0 | +11.88% |
| 2024-03 | $2.43 | $1.95 | $0.48 | 1,190,910.0 | +13.48% |
| 2024-02 | $2.15 | $1.74 | $0.405 | 3,969,874.0 | +7.65% |
| 2024-01 | $2.00 | $1.71 | $0.29 | 1,027,036.0 | +0.00% |
Barclays plc 주식 (BCLYF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $1.96 | $1.83 | $0.13 | 83,119.0 | +2.08% |
| 2023-09 | $2.06 | $1.79 | $0.27 | 369,407.0 | +0.00% |
| 2023-08 | $1.97 | $1.75 | $0.2225 | 1,244,497.0 | -3.52% |
| 2023-07 | $2.12 | $1.82 | $0.2981 | 728,386.0 | -2.45% |
| 2023-06 | $2.04 | $1.72 | $0.32 | 358,298.0 | +8.22% |
| 2023-05 | $2.05 | $1.86 | $0.185 | 468,415.0 | -8.50% |
| 2023-04 | $2.07 | $1.77 | $0.30 | 562,927.0 | +16.38% |
| 2023-03 | $2.14 | $1.56 | $0.5825 | 606,534.0 | -15.91% |
| 2023-02 | $2.35 | $1.99 | $0.3599 | 715,290.0 | -7.47% |
| 2023-01 | $2.30 | $1.89 | $0.41 | 2,338,175.0 | +19.42% |
19.12%
0.15%
자본화:
|
볼륨(24시간):