15.82
price up icon1.22%   0.19
after-market 시간 외 거래: 15.85 0.03 +0.19%
loading

Barclays Plc Adr 주식 (BCS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-25 $15.82 $15.55 $0.265 11,101,094.0 +1.22%
2025-04-24 $15.70 $15.42 $0.28 13,488,189.0 -0.06%
2025-04-23 $15.89 $15.55 $0.34 16,058,704.0 +2.69%
2025-04-22 $15.29 $14.96 $0.33 19,978,054.0 +5.03%
2025-04-21 $14.73 $14.32 $0.41 8,142,014.0 -1.49%
2025-04-17 $14.91 $14.62 $0.285 17,623,318.0 +1.10%
2025-04-16 $14.85 $14.44 $0.41 20,449,988.0 -1.02%
2025-04-15 $14.94 $14.67 $0.2698 18,610,738.0 +3.08%
2025-04-14 $14.51 $14.15 $0.355 11,878,798.0 +2.37%
2025-04-11 $14.01 $13.42 $0.59 17,123,881.0 +2.80%
2025-04-10 $13.90 $13.22 $0.68 16,877,209.0 -2.87%
2025-04-09 $14.18 $12.33 $1.85 20,446,792.0 +10.01%
2025-04-08 $13.48 $12.51 $0.9688 13,163,855.0 -0.70%
2025-04-07 $13.34 $12.14 $1.20 19,866,468.0 -2.96%
2025-04-04 $13.35 $12.71 $0.64 21,119,136.0 -7.97%
2025-04-03 $14.64 $14.28 $0.36 25,558,018.0 -9.09%
2025-04-02 $15.76 $15.25 $0.5081 20,415,914.0 +2.21%
2025-04-01 $15.52 $15.26 $0.26 17,215,150.0 +0.26%
2025-03-31 $15.40 $14.97 $0.425 17,798,588.0 -0.19%
2025-03-28 $15.67 $15.34 $0.33 14,271,058.0 -3.09%
2025-03-27 $15.99 $15.76 $0.23 11,283,845.0 -1.12%

Barclays Plc Adr 주식 (BCS) 연도별 가격 이력

이 심층 분석에서는 Barclays Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Barclays Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Barclays Plc Adr 주식 (BCS) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $15.89 $12.14 $3.75 320,218,414.0 +2.99%
2025-03 $16.34 $14.51 $1.83 335,156,547.0 -3.03%
2025-02 $16.02 $14.22 $1.80 497,438,726.0 +7.90%
2025-01 $14.92 $12.55 $2.37 327,965,052.0 +10.46%

Barclays Plc Adr 주식 (BCS) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $13.83 $12.80 $1.03 255,261,095.0 -1.41%
2024-11 $13.57 $12.52 $1.05 191,875,781.0 +8.62%
2024-10 $13.20 $11.47 $1.72 232,112,973.0 +2.14%
2024-09 $12.40 $11.22 $1.18 338,908,618.0 -0.16%
2024-08 $12.49 $10.22 $2.27 303,603,302.0 +2.10%
2024-07 $12.12 $10.73 $1.38 219,065,038.0 +11.30%
2024-06 $11.42 $10.17 $1.25 216,235,676.0 -5.64%
2024-05 $11.36 $10.15 $1.21 248,898,481.0 +10.84%
2024-04 $10.46 $8.95 $1.51 449,430,891.0 +8.36%
2024-03 $9.55 $8.57 $0.98 308,539,865.0 +11.18%
2024-02 $8.71 $7.07 $1.63 294,694,565.0 +12.73%
2024-01 $8.11 $7.16 $0.95 431,258,173.0 -4.31%

Barclays Plc Adr 주식 (BCS) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $8.00 $7.02 $0.98 313,566,016.0 +9.14%
2023-11 $7.28 $6.27 $1.01 247,335,528.0 +12.29%
2023-10 $7.87 $6.23 $1.64 256,173,312.0 -17.46%
2023-09 $8.04 $7.34 $0.705 176,858,892.0 +3.73%
2023-08 $7.88 $7.25 $0.6282 206,279,107.0 -6.01%
2023-07 $8.63 $7.45 $1.18 182,781,122.0 +1.65%
2023-06 $8.08 $7.36 $0.72 164,571,876.0 +4.52%
2023-05 $8.17 $7.36 $0.81 205,465,911.0 -6.82%
2023-04 $8.19 $7.24 $0.95 143,253,867.0 +12.24%
2023-03 $8.51 $6.38 $2.13 274,806,690.0 -15.01%
2023-02 $9.44 $8.18 $1.26 91,987,977.0 -8.84%
2023-01 $9.36 $7.90 $1.45 79,208,425.0 +18.97%
banks_diversified UBS
$30.02
price up icon 0.70%
banks_diversified TD
$62.17
price down icon 0.05%
banks_diversified SAN
$7.26
price up icon 2.11%
banks_diversified C
$68.43
price up icon 0.40%
$12.27
price up icon 0.16%
banks_diversified RY
$117.76
price up icon 0.08%
자본화:     |  볼륨(24시간):