Stockscreener 앱 받기
23.17
2.28%
-0.54
시장 영업 전:
22.39
-0.78
-3.37%
Barclays Plc Adr 주식 (BCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $23.60 | $23.05 | $0.545 | 8,792,879.0 | -2.28% |
| 2026-05-08 | $23.98 | $23.60 | $0.38 | 6,231,483.0 | +1.80% |
| 2026-05-07 | $24.08 | $23.26 | $0.82 | 6,148,734.0 | -3.04% |
| 2026-05-06 | $24.26 | $23.90 | $0.36 | 5,841,447.0 | +5.21% |
| 2026-05-05 | $23.06 | $22.53 | $0.53 | 5,977,726.0 | -0.09% |
| 2026-05-04 | $23.63 | $22.75 | $0.875 | 4,457,215.0 | -2.48% |
| 2026-05-01 | $23.73 | $23.33 | $0.40 | 6,045,402.0 | +0.09% |
| 2026-04-30 | $23.54 | $23.03 | $0.51 | 7,260,470.0 | +1.78% |
| 2026-04-29 | $23.28 | $22.85 | $0.43 | 7,548,669.0 | +0.00% |
| 2026-04-28 | $23.14 | $22.79 | $0.355 | 5,376,104.0 | -0.39% |
| 2026-04-27 | $23.25 | $23.05 | $0.205 | 5,364,656.0 | +0.61% |
| 2026-04-24 | $23.04 | $22.73 | $0.301 | 5,113,071.0 | +0.79% |
| 2026-04-23 | $23.17 | $22.50 | $0.6651 | 6,625,917.0 | -2.36% |
| 2026-04-22 | $23.60 | $23.27 | $0.335 | 5,235,188.0 | -0.38% |
| 2026-04-21 | $24.10 | $23.36 | $0.74 | 7,462,409.0 | -2.70% |
| 2026-04-20 | $24.18 | $23.82 | $0.35 | 6,871,517.0 | -0.99% |
| 2026-04-17 | $24.73 | $24.26 | $0.47 | 9,226,205.0 | +3.40% |
| 2026-04-16 | $24.14 | $23.50 | $0.64 | 7,182,709.0 | -1.71% |
| 2026-04-15 | $24.06 | $23.83 | $0.228 | 6,283,732.0 | -0.04% |
| 2026-04-14 | $24.08 | $23.86 | $0.22 | 9,165,619.0 | +0.38% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $24.26 | $22.53 | $1.73 | 52,287,765.0 | -1.03% |
| 2026-04 | $24.73 | $21.09 | $3.64 | 153,112,432.0 | +10.63% |
| 2026-03 | $23.84 | $19.84 | $4.00 | 212,315,194.0 | -12.85% |
| 2026-02 | $27.70 | $24.05 | $3.65 | 152,821,748.0 | -9.23% |
| 2026-01 | $27.20 | $25.44 | $1.75 | 100,477,840.0 | +5.11% |
Barclays Plc Adr 주식 (BCS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.82 | $22.71 | $3.11 | 107,397,528.0 | +12.29% |
| 2025-11 | $22.91 | $20.48 | $2.43 | 108,517,311.0 | +6.05% |
| 2025-10 | $21.61 | $19.29 | $2.32 | 155,067,981.0 | +3.97% |
| 2025-09 | $21.22 | $19.29 | $1.93 | 171,888,945.0 | +5.30% |
| 2025-08 | $20.58 | $18.79 | $1.79 | 229,580,961.0 | +0.05% |
| 2025-07 | $20.07 | $17.73 | $2.34 | 413,246,975.0 | +5.54% |
| 2025-06 | $18.75 | $17.22 | $1.53 | 258,165,138.0 | +4.26% |
| 2025-05 | $17.96 | $15.77 | $2.19 | 298,134,875.0 | +11.02% |
| 2025-04 | $16.18 | $12.14 | $4.04 | 351,155,795.0 | +4.56% |
| 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
| 월 | 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% |
0.86%
1.34%
자본화:
|
볼륨(24시간):