Stockscreener 앱 받기
16.38
0.80%
0.13
시간 외 거래:
16.38
Barclays Plc Adr 주식 (BCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $16.57 | $16.17 | $0.40 | 7,005,808.0 | +0.80% |
| 2025-05-02 | $16.36 | $16.07 | $0.29 | 15,214,785.0 | +2.72% |
| 2025-05-01 | $15.96 | $15.77 | $0.19 | 13,919,390.0 | -1.49% |
| 2025-04-30 | $16.11 | $15.52 | $0.595 | 18,125,145.0 | -0.43% |
| 2025-04-29 | $16.18 | $15.94 | $0.2406 | 14,550,162.0 | +1.00% |
| 2025-04-28 | $16.08 | $15.83 | $0.25 | 9,363,168.0 | +0.95% |
| 2025-04-25 | $15.82 | $15.55 | $0.265 | 11,101,094.0 | +1.22% |
| 2025-04-24 | $15.70 | $15.42 | $0.28 | 13,488,189.0 | -0.06% |
| 2025-04-23 | $15.89 | $15.55 | $0.34 | 16,058,704.0 | +2.69% |
| 2025-04-22 | $15.29 | $14.96 | $0.33 | 19,978,054.0 | +5.03% |
| 2025-04-21 | $14.73 | $14.32 | $0.41 | 8,142,014.0 | -1.49% |
| 2025-04-17 | $14.91 | $14.62 | $0.285 | 17,623,318.0 | +1.10% |
| 2025-04-16 | $14.85 | $14.44 | $0.41 | 20,449,988.0 | -1.02% |
| 2025-04-15 | $14.94 | $14.67 | $0.2698 | 18,610,738.0 | +3.08% |
| 2025-04-14 | $14.51 | $14.15 | $0.355 | 11,878,798.0 | +2.37% |
| 2025-04-11 | $14.01 | $13.42 | $0.59 | 17,123,881.0 | +2.80% |
| 2025-04-10 | $13.90 | $13.22 | $0.68 | 16,877,209.0 | -2.87% |
| 2025-04-09 | $14.18 | $12.33 | $1.85 | 20,446,792.0 | +10.01% |
| 2025-04-08 | $13.48 | $12.51 | $0.9688 | 13,163,855.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $16.57 | $15.77 | $0.80 | 43,145,791.0 | +1.99% |
| 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% |
1.08%
0.16%
자본화:
|
볼륨(24시간):