BARC.LBARC.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $484.35 | $485.95 | $481.75 | $485.78 | 2.89M |
| 1/14/2026 | $475.55 | $482.40 | $473.00 | $479.80 | 27.44M |
| 1/13/2026 | $477.55 | $481.80 | $475.30 | $477.35 | 42.32M |
| 1/12/2026 | $470.00 | $476.28 | $461.05 | $473.05 | 32.59M |
| 1/9/2026 | $484.20 | $486.90 | $481.50 | $484.90 | 16.50M |
| 1/8/2026 | $478.90 | $487.09 | $476.50 | $484.70 | 33.13M |
| 1/7/2026 | $486.75 | $488.00 | $478.75 | $479.55 | 40.25M |
| 1/6/2026 | $486.25 | $492.95 | $485.15 | $488.40 | 43.67M |
| 1/5/2026 | $485.20 | $489.00 | $480.65 | $486.65 | 38.72M |
| 1/2/2026 | $477.25 | $482.45 | $475.70 | $479.50 | 20.95M |
| 12/31/2025 | $475.60 | $476.00 | $472.25 | $475.95 | 5.42M |
| 12/30/2025 | $470.25 | $477.55 | $468.95 | $476.80 | 19.33M |
| 12/29/2025 | $471.90 | $474.20 | $469.00 | $469.25 | 20.67M |
| 12/24/2025 | $471.55 | $473.04 | $469.45 | $469.75 | 4.91M |
| 12/23/2025 | $468.95 | $473.15 | $465.85 | $471.60 | 30.26M |
| 12/22/2025 | $469.10 | $469.60 | $465.70 | $467.95 | 19.05M |
| 12/19/2025 | $467.10 | $470.20 | $464.85 | $468.95 | 55.65M |
| 12/18/2025 | $457.25 | $464.55 | $457.25 | $463.30 | 23.28M |
| 12/17/2025 | $456.40 | $464.10 | $454.70 | $458.15 | 49.81M |
| 12/16/2025 | $453.00 | $457.50 | $449.05 | $450.45 | 32.21M |
| 12/15/2025 | $448.15 | $456.98 | $448.15 | $454.25 | 25.99M |
| 12/12/2025 | $451.65 | $454.55 | $444.35 | $444.35 | 40.41M |
| 12/11/2025 | $442.00 | $448.90 | $441.40 | $446.90 | 24.39M |
| 12/10/2025 | $439.20 | $442.65 | $435.55 | $442.25 | 67.67M |
| 12/9/2025 | $438.90 | $441.35 | $436.55 | $440.00 | 31.73M |
| 12/8/2025 | $434.45 | $437.00 | $429.80 | $437.00 | 68.81M |
| 12/5/2025 | $441.75 | $443.88 | $434.40 | $434.40 | 20.29M |
| 12/4/2025 | $441.45 | $442.95 | $435.95 | $439.20 | 48.02M |
| 12/3/2025 | $436.65 | $436.65 | $431.00 | $433.35 | 44.07M |
| 12/2/2025 | $432.15 | $438.25 | $429.50 | $436.40 | 29.68M |
| 12/1/2025 | $429.40 | $431.88 | $426.60 | $429.60 | 26.19M |
| 11/28/2025 | $430.30 | $432.40 | $428.80 | $430.25 | 23.63M |
| 11/27/2025 | $422.95 | $430.90 | $421.45 | $429.95 | 27.08M |
| 11/26/2025 | $412.20 | $426.55 | $409.45 | $422.95 | 55.23M |
| 11/25/2025 | $409.00 | $413.55 | $404.55 | $410.00 | 76.90M |
| 11/24/2025 | $399.10 | $401.80 | $397.35 | $400.60 | 47.51M |
| 11/21/2025 | $391.85 | $395.10 | $389.35 | $392.20 | 44.76M |
| 11/20/2025 | $405.80 | $405.90 | $397.75 | $397.75 | 21.96M |
| 11/19/2025 | $399.05 | $403.45 | $394.34 | $399.60 | 31.09M |
| 11/18/2025 | $396.00 | $401.80 | $395.13 | $399.80 | 34.96M |
| 11/17/2025 | $412.25 | $413.71 | $409.25 | $410.80 | 36.05M |
| 11/14/2025 | $418.35 | $418.35 | $409.65 | $413.50 | 34.80M |
| 11/13/2025 | $430.55 | $430.90 | $425.85 | $427.25 | 36.76M |
| 11/12/2025 | $420.80 | $429.45 | $420.80 | $429.05 | 39.31M |
| 11/11/2025 | $420.00 | $426.20 | $419.90 | $422.85 | 67.49M |
| 11/10/2025 | $412.00 | $418.05 | $410.55 | $417.25 | 36.76M |
| 11/7/2025 | $413.95 | $414.55 | $403.90 | $404.70 | 33.64M |
| 11/6/2025 | $408.50 | $413.00 | $407.40 | $409.80 | 65.89M |
| 11/5/2025 | $403.60 | $406.70 | $401.55 | $405.75 | 42.38M |
| 11/4/2025 | $404.60 | $406.45 | $396.65 | $406.30 | 31.17M |
| 11/3/2025 | $407.60 | $408.80 | $404.70 | $406.60 | 106.41M |
| 10/31/2025 | $404.95 | $408.41 | $404.25 | $407.00 | 29.24M |
| 10/30/2025 | $405.00 | $407.36 | $401.20 | $405.85 | 53.88M |
| 10/29/2025 | $408.25 | $408.50 | $403.40 | $405.05 | 32.67M |
| 10/28/2025 | $398.00 | $404.45 | $393.60 | $404.45 | 72.95M |
| 10/27/2025 | $392.65 | $397.92 | $390.90 | $395.70 | 63.44M |
| 10/24/2025 | $386.65 | $388.30 | $380.00 | $388.30 | 33.27M |
| 10/23/2025 | $381.65 | $388.65 | $380.20 | $386.70 | 42.70M |
| 10/22/2025 | $372.50 | $384.60 | $371.22 | $382.00 | 114.37M |
| 10/21/2025 | $364.75 | $367.90 | $363.95 | $364.25 | 29.87M |
| 10/20/2025 | $361.20 | $363.94 | $357.60 | $361.80 | 34.22M |
| 10/17/2025 | $360.30 | $365.45 | $353.55 | $357.80 | 77.12M |