18.33
price down icon1.40%   -0.26
after-market 시간 외 거래: 18.33
loading

Barclays Plc Adr 주식 (BCS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $18.40 $18.13 $0.27 19,931,122.0 -1.40%
2025-06-30 $18.65 $18.46 $0.185 13,832,296.0 -0.11%
2025-06-27 $18.75 $18.45 $0.295 23,960,507.0 +1.53%
2025-06-26 $18.45 $18.29 $0.16 11,433,892.0 +0.88%
2025-06-25 $18.22 $18.04 $0.18 11,590,072.0 -0.49%
2025-06-24 $18.32 $18.13 $0.19 13,706,563.0 +3.75%
2025-06-23 $17.60 $17.22 $0.38 14,711,809.0 +0.11%
2025-06-20 $17.71 $17.53 $0.185 14,470,409.0 -0.45%
2025-06-18 $17.76 $17.51 $0.25 12,721,515.0 +0.91%
2025-06-17 $17.70 $17.48 $0.22 15,076,569.0 -1.30%
2025-06-16 $17.91 $17.68 $0.225 10,347,168.0 +2.01%
2025-06-13 $17.58 $17.25 $0.335 9,988,160.0 -2.14%
2025-06-12 $17.84 $17.64 $0.19 13,344,812.0 +1.20%
2025-06-11 $17.75 $17.55 $0.20 10,237,310.0 -0.17%
2025-06-10 $17.93 $17.56 $0.37 11,654,240.0 -3.03%
2025-06-09 $18.20 $18.09 $0.11 8,379,217.0 -0.44%
2025-06-06 $18.23 $18.09 $0.145 12,737,556.0 +1.90%
2025-06-05 $17.95 $17.78 $0.1697 12,632,954.0 +1.02%
2025-06-04 $17.91 $17.69 $0.22 14,639,378.0 -1.67%
2025-06-03 $18.05 $17.76 $0.2899 12,660,962.0 +0.33%

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
2025-07 $18.40 $18.13 $0.27 19,931,122.0 +0.00%
2025-06 $18.75 $17.22 $1.53 278,096,260.0 +2.80%
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

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
$33.77
price down icon 0.15%
banks_diversified SAN
$8.27
price down icon 0.36%
banks_diversified TD
$74.11
price up icon 0.90%
banks_diversified C
$86.27
price up icon 1.35%
$13.73
price up icon 0.07%
banks_diversified RY
$132.26
price up icon 0.54%
자본화:     |  볼륨(24시간):