16.16
price up icon0.62%   0.10
after-market 시간 외 거래: 16.16
loading

Barclays Plc Adr 주식 (BCS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-19 $16.28 $15.91 $0.37 14,255,639.0 +0.62%
2025-03-18 $16.16 $15.86 $0.30 15,682,303.0 +2.88%
2025-03-17 $15.70 $15.45 $0.25 10,559,602.0 -0.70%
2025-03-14 $15.73 $15.25 $0.48 19,443,725.0 +4.59%
2025-03-13 $15.41 $15.03 $0.38 11,491,648.0 -3.41%
2025-03-12 $15.60 $15.22 $0.375 15,357,242.0 +3.05%
2025-03-11 $15.21 $14.58 $0.63 18,772,024.0 +2.10%
2025-03-10 $15.12 $14.51 $0.605 19,963,746.0 -7.21%
2025-03-07 $16.02 $15.59 $0.435 18,071,766.0 -0.50%
2025-03-06 $16.32 $15.89 $0.43 19,077,617.0 -1.35%
2025-03-05 $16.27 $15.75 $0.52 20,720,885.0 +3.37%
2025-03-04 $15.95 $15.65 $0.295 3,108,581.0 -0.76%
2025-03-03 $16.23 $15.68 $0.545 34,759,100.0 -0.06%
2025-02-28 $15.95 $15.51 $0.445 99,990,448.0 +0.96%
2025-02-27 $16.02 $15.49 $0.53 53,247,841.0 -0.57%
2025-02-26 $15.92 $15.48 $0.4387 38,430,408.0 +2.14%
2025-02-25 $15.52 $15.03 $0.49 64,147,640.0 +2.25%
2025-02-24 $15.29 $14.90 $0.39 34,023,639.0 -0.46%
2025-02-21 $15.51 $15.13 $0.38 12,917,853.0 +0.07%
2025-02-20 $15.43 $15.06 $0.365 11,345,285.0 -1.30%
2025-02-19 $15.48 $15.33 $0.1495 10,906,102.0 -1.79%

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
2025-03 $16.32 $14.51 $1.81 235,519,517.0 +2.02%
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 TD
$59.89
price up icon 0.37%
$16.31
price up icon 0.74%
banks_diversified SAN
$7.10
price down icon 0.56%
banks_diversified C
$71.44
price up icon 1.74%
banks_diversified RY
$114.22
price up icon 1.55%
$14.30
price up icon 0.14%
자본화:     |  볼륨(24시간):