Stockscreener 앱 받기
20.39
0.34%
-0.075
시간 외 거래:
20.46
0.065
+0.32%
Barclays Plc Adr 주식 (BCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $20.55 | $20.38 | $0.175 | 6,904,160.0 | -0.37% |
| 2025-08-22 | $20.58 | $20.29 | $0.295 | 8,018,094.0 | +1.24% |
| 2025-08-21 | $20.25 | $20.07 | $0.1849 | 8,462,493.0 | -0.20% |
| 2025-08-20 | $20.29 | $19.95 | $0.345 | 10,693,478.0 | +0.70% |
| 2025-08-19 | $20.38 | $20.08 | $0.2965 | 10,530,127.0 | -0.84% |
| 2025-08-18 | $20.30 | $20.14 | $0.16 | 8,174,752.0 | +0.10% |
| 2025-08-15 | $20.52 | $20.17 | $0.3502 | 12,672,624.0 | -1.36% |
| 2025-08-14 | $20.56 | $20.30 | $0.26 | 8,516,593.0 | +0.49% |
| 2025-08-13 | $20.52 | $20.24 | $0.28 | 11,232,926.0 | +0.20% |
| 2025-08-12 | $20.43 | $20.23 | $0.20 | 10,966,110.0 | +1.80% |
| 2025-08-11 | $20.08 | $19.89 | $0.195 | 9,418,711.0 | +0.55% |
| 2025-08-08 | $20.02 | $19.66 | $0.355 | 13,363,969.0 | +0.96% |
| 2025-08-07 | $19.80 | $19.57 | $0.2298 | 17,710,840.0 | +0.97% |
| 2025-08-06 | $19.61 | $19.40 | $0.21 | 13,472,940.0 | +0.88% |
| 2025-08-05 | $19.52 | $19.15 | $0.37 | 15,347,629.0 | +0.36% |
| 2025-08-04 | $19.43 | $19.22 | $0.21 | 15,013,078.0 | +1.15% |
| 2025-08-01 | $19.24 | $18.79 | $0.45 | 16,529,582.0 | -2.65% |
| 2025-07-31 | $19.88 | $19.55 | $0.325 | 17,395,627.0 | -1.21% |
| 2025-07-30 | $20.07 | $19.74 | $0.33 | 12,817,197.0 | -0.95% |
| 2025-07-29 | $20.07 | $19.73 | $0.342 | 22,736,216.0 | +3.30% |
| 2025-07-28 | $19.65 | $19.30 | $0.35 | 28,081,734.0 | -1.07% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $20.58 | $18.79 | $1.79 | 203,932,266.0 | +3.95% |
| 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% |
Barclays Plc Adr 주식 (BCS) 가격 이력 2023
| 월 | 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% |
0.38%
자본화:
|
볼륨(24시간):