Stockscreener 앱 받기
5.76
1.59%
0.09
Barclays plc 주식 (BCLYF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-09 | $5.80 | $5.58 | $0.22 | 17,469.0 | +1.59% |
| 2026-04-06 | $5.67 | $5.16 | $0.51 | 19,917.0 | +1.61% |
| 2026-04-02 | $5.58 | $5.16 | $0.42 | 34,031.0 | +5.28% |
| 2026-04-01 | $5.46 | $5.14 | $0.32 | 56,805.0 | +1.53% |
| 2026-03-31 | $5.31 | $4.95 | $0.36 | 31,305.0 | +3.83% |
| 2026-03-30 | $5.23 | $4.91 | $0.325 | 9,406.0 | -2.00% |
| 2026-03-27 | $5.31 | $4.80 | $0.51 | 38,803.0 | -0.58% |
| 2026-03-26 | $5.32 | $4.96 | $0.355 | 34,338.0 | -4.27% |
| 2026-03-25 | $5.39 | $4.95 | $0.44 | 32,349.0 | +2.86% |
| 2026-03-24 | $5.24 | $4.96 | $0.28 | 19,632.0 | +1.95% |
| 2026-03-23 | $5.24 | $5.11 | $0.13 | 413,523.0 | -4.64% |
| 2026-03-20 | $5.40 | $5.00 | $0.40 | 32,985.0 | +1.51% |
| 2026-03-19 | $5.31 | $4.96 | $0.35 | 14,229.0 | +0.19% |
| 2026-03-18 | $5.55 | $5.30 | $0.25 | 8,312.0 | -1.49% |
| 2026-03-17 | $5.46 | $5.05 | $0.41 | 39,681.0 | +0.56% |
| 2026-03-16 | $5.35 | $5.05 | $0.30 | 27,502.0 | +4.80% |
| 2026-03-13 | $5.33 | $5.04 | $0.29 | 48,963.0 | -2.85% |
| 2026-03-12 | $5.47 | $5.09 | $0.38 | 29,438.0 | -6.49% |
| 2026-03-11 | $5.76 | $5.29 | $0.469 | 20,176.0 | -1.92% |
| 2026-03-10 | $5.77 | $5.50 | $0.27 | 69,985.0 | +5.91% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $5.80 | $5.14 | $0.66 | 128,222.0 | +10.34% |
| 2026-03 | $5.95 | $4.80 | $1.15 | 1,047,325.0 | -17.47% |
| 2026-02 | $7.05 | $6.00 | $1.04 | 639,145.0 | -5.24% |
| 2026-01 | $7.04 | $6.20 | $0.84 | 1,615,601.0 | +4.95% |
Barclays plc 주식 (BCLYF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.48 | $5.53 | $0.9595 | 1,210,955.0 | +13.93% |
| 2025-11 | $5.70 | $4.86 | $0.84 | 602,916.0 | +5.56% |
| 2025-10 | $5.52 | $4.81 | $0.71 | 1,868,197.0 | +4.22% |
| 2025-09 | $5.25 | $4.76 | $0.49 | 955,727.0 | +5.60% |
| 2025-08 | $5.43 | $4.47 | $0.96 | 561,850.0 | -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 | 1,395,943.0 | +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% |
5.43%
0.20%
자본화:
|
볼륨(24시간):