Free Trial
→ Secure this 'AI Fuel' Stock Before the Billionaires Buy It All (From Behind the Markets) (Ad) Free BARC Stock Alerts

Barclays (BARC) Stock Chart & Stock Price History

GBX 226.20
+1.35 (+0.60%)
(As of 04:42 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

Barclays Stock Price Performance

5 Day
Performance
-0.92%
1 Month
Performance
-2.01%
3 Month
Performance
+6.98%
6 Month
Performance
+38.20%
Year-To-Date
Performance
+47.09%
1 Year
Performance
+58.51%
Receive BARC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Barclays and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Secure this "AI Fuel" Stock Before the Billionaires Buy It All
According to the Washington Post, America is running out of a crucial component for AI. Without this "AI fuel," firms like NVIDIA would have to shut down their operations.
Click here for the ticker >>>

BARC Stock Chart for Thursday, August, 22, 2024

BARC Chart by TradingView

Barclays Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2024GBX 226GBX 224.85
-0.51%		GBX 227.10GBX 224.0826.14 million shs£33.03 billion
08/20/2024GBX 229GBX 226
-1.31%		GBX 229.85GBX 225.2520.28 million shs£33.20 billion
08/19/2024GBX 228.30GBX 229
+0.31%		GBX 230.50GBX 226.5018.83 million shs£33.64 billion
08/16/2024GBX 227.75GBX 228.30
+0.24%		GBX 229.25GBX 225.3222.78 million shs£34.13 billion
08/15/2024GBX 221.60GBX 227.75
+2.78%		GBX 227.75GBX 219.0531.50 million shs£34.05 billion
08/14/2024GBX 219.25GBX 221.60
+1.07%		GBX 223GBX 220.1521.87 million shs£33.13 billion
08/13/2024GBX 220.10GBX 219.25
-0.39%		GBX 221.55GBX 218.3513.93 million shs£32.78 billion
08/12/2024GBX 218.25GBX 220.10
+0.85%		GBX 222.15GBX 218.7020.94 million shs£32.90 billion
08/09/2024GBX 214GBX 218.25
+1.99%		GBX 218.65GBX 214.3027.30 million shs£32.63 billion
08/08/2024GBX 214.75GBX 214
-0.35%		GBX 216.65GBX 210.0542.00 million shs£31.99 billion
08/07/2024GBX 208.20GBX 214.75
+3.15%		GBX 217.35GBX 211.1527.42 million shs£32.11 billion
08/06/2024GBX 206.20GBX 208.20
+0.97%		GBX 213GBX 205.6539.04 million shs£31.13 billion
08/05/2024GBX 209.10GBX 206.20
-1.39%		GBX 207.69GBX 196.4454.77 million shs£30.83 billion
08/02/2024GBX 222.90GBX 209.10
-6.19%		GBX 221.30GBX 20759.46 million shs£31.26 billion
08/01/2024GBX 233.80GBX 222.90
-4.66%		GBX 241.65GBX 222.2552.85 million shs£33.32 billion
07/31/2024GBX 234.05GBX 233.80
-0.11%		GBX 236.25GBX 231.4525.04 million shs£34.95 billion
07/30/2024GBX 232.75GBX 234.05
+0.56%		GBX 234.85GBX 232.1021.57 million shs£34.99 billion
07/29/2024GBX 231.40GBX 232.75
+0.58%		GBX 236.90GBX 231.5531.02 million shs£34.80 billion
07/26/2024GBX 227.90GBX 231.40
+1.54%		GBX 232.18GBX 229.4027.91 million shs£34.59 billion
07/25/2024GBX 228.40GBX 227.90
-0.22%		GBX 228.05GBX 222.4533.09 million shs£34.07 billion
07/24/2024GBX 230.50GBX 228.40
-0.91%		GBX 230.63GBX 227.6038.75 million shs£34.15 billion
07/23/2024GBX 230.85GBX 230.50
-0.15%		GBX 231.90GBX 229.5024.65 million shs£34.46 billion
07/22/2024GBX 228.65GBX 230.85
+0.96%		GBX 231.55GBX 22823.91 million shs£34.51 billion
07/19/2024GBX 228.60GBX 228.65
+0.02%		GBX 231.15GBX 225.3525.78 million shs£34.18 billion
07/18/2024GBX 230.70GBX 228.60
-0.91%		GBX 234.30GBX 228.4030.44 million shs£34.18 billion
07/17/2024GBX 227.35GBX 230.70
+1.47%		GBX 233.05GBX 227.3545.86 million shs£34.49 billion
07/16/2024GBX 225.75GBX 227.35
+0.71%		GBX 227.65GBX 223.5536.54 million shs£33.99 billion
07/15/2024GBX 222.45GBX 225.75
+1.48%		GBX 225.75GBX 218.3541.18 million shs£33.75 billion
07/12/2024GBX 222.60GBX 222.45
-0.07%		GBX 224.70GBX 221.5527.47 million shs£33.26 billion
07/11/2024GBX 219.55GBX 222.60
+1.39%		GBX 222.60GBX 218.9537.43 million shs£33.28 billion
07/10/2024GBX 216.75GBX 219.55
+1.29%		GBX 219.65GBX 216.8136.48 million shs£32.82 billion
07/09/2024GBX 222.05GBX 216.75
-2.39%		GBX 222.90GBX 215.5539.28 million shs£32.40 billion
07/08/2024GBX 220.55GBX 222.05
+0.68%		GBX 225.75GBX 218.8939.69 million shs£33.20 billion
07/05/2024GBX 224.35GBX 220.55
-1.69%		GBX 226.20GBX 219.3540.49 million shs£32.97 billion
07/04/2024GBX 218.15GBX 224.35
+2.84%		GBX 224.52GBX 218.9947.21 million shs£33.54 billion
07/03/2024GBX 210.75GBX 218.15
+3.51%		GBX 218.15GBX 212.9044.20 million shs£32.61 billion
07/02/2024GBX 213.20GBX 210.75
-1.15%		GBX 213.30GBX 210.2041.97 million shs£31.51 billion
07/01/2024GBX 208.90GBX 213.20
+2.06%		GBX 214.45GBX 210.8038.78 million shs£31.87 billion
06/28/2024GBX 209.75GBX 208.90
-0.41%		GBX 211.85GBX 208.7939.39 million shs£31.23 billion
06/27/2024GBX 205.85GBX 209.75
+1.89%		GBX 211.55GBX 206.2544.29 million shs£31.36 billion
“Generational buying opportunity” - Blackstone (Ad)

The decline of Baltimore is symbolic of a financial sea-change that is unfolding all across the country… One that almost nobody else has connected the dots on, but that I believe could either enrich or impoverish millions over the next 12 to 24 months.

Go here to watch it now.
06/26/2024GBX 206.15GBX 205.85
-0.15%		GBX 207.92GBX 204.6545.64 million shs£30.77 billion
06/25/2024GBX 207.55GBX 206.15
-0.67%		GBX 208.72GBX 205.7529.27 million shs£30.82 billion
06/24/2024GBX 204.85GBX 207.55
+1.32%		GBX 208.30GBX 204.5549.72 million shs£31.03 billion
06/21/2024GBX 208.05GBX 204.85
-1.54%		GBX 208.90GBX 202.9084.30 million shs£30.63 billion
06/20/2024GBX 206.70GBX 208.05
+0.65%		GBX 208.96GBX 206.3053.63 million shs£31.10 billion
06/19/2024GBX 206GBX 206.70
+0.34%		GBX 208.30GBX 205.7033.99 million shs£30.90 billion
06/18/2024GBX 204.90GBX 206
+0.54%		GBX 207.90GBX 205.1550.04 million shs£30.80 billion
06/17/2024GBX 202GBX 204.90
+1.44%		GBX 205.70GBX 202.0553.48 million shs£30.63 billion
06/14/2024GBX 205.15GBX 202
-1.54%		GBX 206.18GBX 197.6675.89 million shs£30.20 billion
06/13/2024GBX 208.70GBX 205.15
-1.70%		GBX 208.40GBX 204.6567.35 million shs£30.67 billion
06/12/2024GBX 209.05GBX 208.70
-0.17%		GBX 212.65GBX 206.2859.10 million shs£31.20 billion
06/11/2024GBX 214.75GBX 209.05
-2.65%		GBX 216.49GBX 208.8244.72 million shs£31.25 billion
06/10/2024GBX 217.25GBX 214.75
-1.15%		GBX 215.38GBX 212.5534.59 million shs£32.11 billion
06/07/2024GBX 216.15GBX 217.25
+0.51%		GBX 218.25GBX 213.3037.08 million shs£32.48 billion
06/06/2024GBX 212.65GBX 216.15
+1.65%		GBX 216.25GBX 211.5037.32 million shs£32.31 billion
06/05/2024GBX 215GBX 212.65
-1.09%		GBX 216.65GBX 211.8243.63 million shs£31.79 billion
06/04/2024GBX 219.20GBX 215
-1.92%		GBX 219.35GBX 21547.72 million shs£32.14 billion
06/03/2024GBX 220GBX 219.20
-0.36%		GBX 224.25GBX 219.0530.35 million shs£32.77 billion
05/31/2024GBX 218.55GBX 220
+0.66%		GBX 221.10GBX 217.4579.22 million shs£32.89 billion
05/30/2024GBX 214.15GBX 218.55
+2.05%		GBX 219.85GBX 212.5543.49 million shs£32.67 billion
05/29/2024GBX 219.10GBX 214.15
-2.26%		GBX 219.51GBX 213.6036.54 million shs£32.02 billion
05/28/2024GBX 216.15GBX 219.10
+1.36%		GBX 220.15GBX 216.2545.04 million shs£32.76 billion
05/27/2024GBX 216.15GBX 216.15GBX 216.70GBX 210.7544.91 million shs£32.31 billion
05/24/2024GBX 215GBX 216.15
+0.53%		GBX 216.65GBX 210.7542.36 million shs£32.31 billion
05/23/2024GBX 211.45GBX 215
+1.68%		GBX 216.03GBX 210.2057.72 million shs£32.14 billion
05/22/2024GBX 217.55GBX 211.45
-2.80%		GBX 217.65GBX 211.4553.87 million shs£31.61 billion
05/21/2024GBX 216.75GBX 217.55
+0.37%		GBX 217.65GBX 213.6032.77 million shs£32.52 billion

Related Companies:
This page (LON:BARC) was last updated on 8/22/2024 by MarketBeat.com Staff

From Our Partners
What Is the $7,882 Stimulus Payment 2024?
Biden’s government just announced a new government "stimulus program"... And it could hand you a payment fo...
Angel Publishing | Sponsored
Air Force quietly working with sub $10 stock on new tech
There is a little-known energy technology stock that has made an incredible breakthrough… Which could becom...
DTI | Sponsored
US developing “superweapon” to defeat China and Russia?
Our new superweapon is a gift to every patriot. I predict the devastating new tech behind this weapon will cre...
Paradigm Press | Sponsored
Grab this ETF paying a huge 22% dividend
Imagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...
Investors Alley | Sponsored
Silver Grab of the Decade?
In a groundbreaking move, J.P. Morgan now possesses the largest amount of physical silver in recorded history…...
Colonial Metals | Sponsored
Amazon coin set to soar 25X – starting August 19th
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
Alex's "Next Magnificent Seven" Stocks
Today Alex Green is releasing his new breakdown of AI's "Next Magnificent Seven." So please make some time ...
The Oxford Club | Sponsored
625,000% Gain
The recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...
Crypto Swap Profits | Sponsored