Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BARC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2025 | 288.40 | -4.65 | -1.59% | 287.60 | 292.00 | 287.55 | 26,708,722 |
| Jan 24 2025 | 293.05 | -5.60 | -1.88% | 297.00 | 297.50 | 292.45 | 22,989,131 |
| Jan 23 2025 | 298.65 | 4.90 | 1.67% | 292.40 | 299.10 | 292.40 | 23,773,416 |
| Jan 22 2025 | 293.75 | -2.20 | -0.74% | 298.00 | 299.30 | 292.90 | 119,184,713 |
| Jan 21 2025 | 295.95 | 4.10 | 1.40% | 294.00 | 298.10 | 292.55 | 37,620,771 |
| Jan 20 2025 | 291.85 | 2.50 | 0.86% | 292.35 | 293.60 | 290.05 | 28,371,842 |
| Jan 17 2025 | 289.35 | 6.65 | 2.35% | 286.05 | 291.75 | 284.80 | 51,380,464 |
| Jan 16 2025 | 282.70 | 1.75 | 0.62% | 285.00 | 285.60 | 281.25 | 32,631,121 |
| Jan 15 2025 | 280.95 | 17.15 | 6.50% | 267.70 | 282.45 | 267.70 | 54,587,408 |
| Jan 14 2025 | 263.80 | 3.10 | 1.19% | 262.15 | 264.10 | 258.45 | 28,509,502 |
| Jan 13 2025 | 260.70 | 2.65 | 1.03% | 257.85 | 261.65 | 255.15 | 44,674,202 |
| Jan 10 2025 | 258.05 | -7.80 | -2.93% | 264.55 | 266.35 | 256.60 | 58,858,133 |
| Jan 09 2025 | 265.85 | 0.85 | 0.32% | 262.50 | 266.05 | 261.05 | 77,891,275 |
| Jan 08 2025 | 265.00 | -0.70 | -0.26% | 267.85 | 272.60 | 260.15 | 42,975,389 |
| Jan 07 2025 | 265.70 | -7.10 | -2.60% | 271.80 | 272.35 | 264.00 | 36,053,544 |
| Jan 06 2025 | 272.80 | 6.35 | 2.38% | 268.90 | 272.90 | 267.35 | 29,696,265 |
| Jan 03 2025 | 266.45 | -0.45 | -0.17% | 266.30 | 268.50 | 265.65 | 22,674,521 |
| Jan 02 2025 | 266.90 | -1.25 | -0.47% | 266.15 | 268.15 | 260.65 | 16,234,728 |
| Dec 31 2024 | 268.15 | 3.40 | 1.28% | 264.25 | 268.15 | 263.40 | 9,253,079 |
| Dec 30 2024 | 264.75 | -0.15 | -0.06% | 262.60 | 265.75 | 261.75 | 14,724,585 |
| Dec 27 2024 | 264.90 | 1.35 | 0.51% | 264.35 | 265.85 | 263.60 | 14,730,328 |
| Dec 24 2024 | 263.55 | 1.95 | 0.75% | 262.95 | 264.05 | 262.40 | 8,737,379 |
| Dec 23 2024 | 261.60 | 1.35 | 0.52% | 261.20 | 262.05 | 259.30 | 13,607,017 |
| Dec 20 2024 | 260.25 | 0.00 | 0.00% | 256.80 | 261.25 | 254.80 | 68,445,675 |
| Dec 19 2024 | 260.25 | -6.80 | -2.55% | 257.60 | 260.85 | 257.20 | 51,574,520 |
| Dec 18 2024 | 267.05 | 2.50 | 0.95% | 264.10 | 267.95 | 263.80 | 25,399,563 |
| Dec 17 2024 | 264.55 | -5.75 | -2.13% | 269.45 | 270.35 | 264.10 | 58,966,060 |
| Dec 16 2024 | 270.30 | 0.90 | 0.33% | 269.55 | 273.25 | 268.75 | 31,794,723 |
| Dec 13 2024 | 269.40 | -1.30 | -0.48% | 269.65 | 271.95 | 268.30 | 17,943,327 |
| Dec 12 2024 | 270.70 | 4.05 | 1.52% | 268.95 | 272.05 | 267.55 | 30,388,654 |
| Dec 11 2024 | 266.65 | 2.45 | 0.93% | 262.15 | 268.95 | 261.65 | 49,248,297 |
| Dec 10 2024 | 264.20 | -3.35 | -1.25% | 265.70 | 268.25 | 263.55 | 23,277,348 |
| Dec 09 2024 | 267.55 | 2.75 | 1.04% | 266.40 | 269.10 | 265.50 | 21,225,100 |
| Dec 06 2024 | 264.80 | -2.75 | -1.03% | 267.85 | 269.45 | 264.25 | 34,652,307 |
| Dec 05 2024 | 267.55 | 5.45 | 2.08% | 263.55 | 267.65 | 263.55 | 29,543,778 |
| Dec 04 2024 | 262.10 | -2.50 | -0.94% | 264.35 | 266.15 | 262.00 | 29,799,701 |
| Dec 03 2024 | 264.60 | 1.75 | 0.67% | 263.35 | 268.30 | 263.35 | 44,933,286 |
| Dec 02 2024 | 262.85 | -0.95 | -0.36% | 262.50 | 265.10 | 260.55 | 41,349,925 |
| Nov 29 2024 | 263.80 | -1.30 | -0.49% | 263.90 | 265.50 | 262.00 | 36,085,935 |
| Nov 28 2024 | 265.10 | 6.15 | 2.37% | 259.40 | 265.50 | 259.40 | 27,803,104 |
| Nov 27 2024 | 258.95 | -2.00 | -0.77% | 258.45 | 260.15 | 256.30 | 38,383,042 |
| Nov 26 2024 | 260.95 | -2.70 | -1.02% | 263.90 | 265.10 | 259.65 | 60,515,252 |
| Nov 25 2024 | 263.65 | 6.45 | 2.51% | 258.05 | 265.40 | 256.25 | 78,667,356 |
| Nov 22 2024 | 257.20 | -5.45 | -2.08% | 262.40 | 264.80 | 250.40 | 75,378,458 |
| Nov 21 2024 | 262.65 | 3.70 | 1.43% | 260.05 | 262.65 | 256.05 | 32,362,343 |
| Nov 20 2024 | 258.95 | 3.10 | 1.21% | 256.85 | 260.80 | 256.85 | 31,099,703 |
| Nov 19 2024 | 255.85 | -5.00 | -1.92% | 260.35 | 261.45 | 253.30 | 37,341,175 |
| Nov 18 2024 | 260.85 | 1.50 | 0.58% | 259.45 | 261.75 | 258.65 | 33,661,503 |
| Nov 15 2024 | 259.35 | 2.75 | 1.07% | 253.95 | 259.35 | 249.45 | 39,732,913 |
| Nov 14 2024 | 256.60 | -2.25 | -0.87% | 258.25 | 258.65 | 255.55 | 25,449,524 |
| Nov 13 2024 | 258.85 | 1.35 | 0.52% | 256.85 | 263.15 | 256.65 | 37,159,704 |
| Nov 12 2024 | 257.50 | -3.15 | -1.21% | 257.50 | 260.50 | 256.50 | 35,439,870 |
| Nov 11 2024 | 260.65 | 9.15 | 3.64% | 254.30 | 261.60 | 253.80 | 47,229,326 |
| Nov 08 2024 | 251.50 | -2.35 | -0.93% | 251.90 | 253.85 | 248.40 | 29,472,377 |
| Nov 07 2024 | 253.85 | -4.30 | -1.67% | 259.30 | 259.70 | 253.70 | 37,090,874 |
| Nov 06 2024 | 258.15 | 13.25 | 5.41% | 250.95 | 258.15 | 250.90 | 91,455,648 |
| Nov 05 2024 | 244.90 | 1.40 | 0.57% | 242.75 | 245.45 | 242.15 | 28,590,158 |
| Nov 04 2024 | 243.50 | 2.90 | 1.21% | 239.35 | 245.70 | 239.20 | 133,615,999 |
| Nov 01 2024 | 240.60 | 3.10 | 1.31% | 235.70 | 242.15 | 235.45 | 35,064,162 |
| Oct 31 2024 | 237.50 | -4.60 | -1.90% | 239.15 | 242.40 | 236.20 | 51,087,745 |
| Oct 30 2024 | 242.10 | 3.30 | 1.38% | 237.00 | 247.30 | 236.90 | 52,249,801 |
