Stockscreener 앱 받기
14.31
9.09%
-1.43
시간 외 거래:
13.79
-0.52
-3.63%
Barclays Plc Adr 주식 (BCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-26 | $16.34 | $16.01 | $0.3277 | 10,822,670.0 | -1.17% |
| 2025-03-25 | $16.29 | $16.13 | $0.1599 | 16,298,291.0 | +1.63% |
| 2025-03-24 | $16.09 | $15.92 | $0.17 | 12,533,512.0 | +1.52% |
| 2025-03-21 | $15.80 | $15.42 | $0.38 | 13,991,040.0 | -1.38% |
| 2025-03-20 | $16.03 | $15.78 | $0.2499 | 16,893,665.0 | -1.18% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $15.76 | $14.28 | $1.48 | 88,747,100.0 | -6.84% |
| 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% |
4.09%
0.34%
자본화:
|
볼륨(24시간):