Stockscreener 앱 받기
17.88
2.45%
-0.45
시간 외 거래:
17.99
0.11
+0.62%
Barclays Plc Adr 주식 (BCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $17.96 | $17.73 | $0.2299 | 21,952,572.0 | -2.45% |
| 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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $18.40 | $17.73 | $0.6699 | 63,836,266.0 | -3.82% |
| 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% |
2.96%
0.82%
자본화:
|
볼륨(24시간):