Barclays (BCY.DE)
XETRA: BCY.DE
· Real-Time Price · USD
3.25
-0.01 (-0.18%)
At close: Apr 17, 2025, 5:29 PM
BCY.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.26 | 3.27 | 3.22 | 3.25 | n/a | -0.31% | 151,954 |
| Apr 16, 2025 | 3.25 | 3.27 | 3.22 | 3.26 | n/a | -0.91% | 95,108 |
| Apr 15, 2025 | 3.20 | 3.29 | 3.19 | 3.29 | n/a | 4.11% | 745,333 |
| Apr 14, 2025 | 3.09 | 3.19 | 3.08 | 3.16 | n/a | 5.69% | 1,541,480 |
| Apr 11, 2025 | 3.06 | 3.06 | 2.91 | 2.99 | n/a | -1.32% | 3,444,844 |
| Apr 10, 2025 | 3.42 | 3.50 | 3.03 | 3.03 | n/a | 7.83% | 393,276 |
| Apr 9, 2025 | 2.87 | 2.93 | 2.79 | 2.81 | n/a | -6.95% | 6,584,634 |
| Apr 8, 2025 | 2.95 | 3.08 | 2.89 | 3.02 | n/a | 5.23% | 6,031,580 |
| Apr 7, 2025 | 2.74 | 3.01 | 2.67 | 2.87 | n/a | -3.04% | 5,998,028 |
| Apr 4, 2025 | 3.12 | 3.13 | 2.88 | 2.96 | n/a | -8.64% | 8,232,099 |
| Apr 3, 2025 | 3.44 | 3.45 | 3.22 | 3.24 | n/a | -9.75% | 6,030,160 |
| Apr 2, 2025 | 3.57 | 3.59 | 3.51 | 3.59 | n/a | 0.84% | 5,573,962 |
| Apr 1, 2025 | 3.57 | 3.58 | 3.53 | 3.56 | n/a | 1.42% | 5,031,728 |
| Mar 31, 2025 | 3.51 | 3.51 | 3.45 | 3.51 | n/a | -1.40% | 4,348,051 |
| Mar 28, 2025 | 3.66 | 3.66 | 3.55 | 3.56 | n/a | -3.52% | 4,299,940 |
| Mar 27, 2025 | 3.66 | 3.71 | 3.64 | 3.69 | n/a | -1.60% | 4,165,635 |
| Mar 26, 2025 | 3.80 | 3.80 | 3.70 | 3.75 | n/a | 0.00% | 3,013,719 |
| Mar 25, 2025 | 3.72 | 3.76 | 3.72 | 3.75 | n/a | 1.63% | 2,900,561 |
| Mar 24, 2025 | 3.66 | 3.72 | 3.65 | 3.69 | n/a | 2.50% | 3,147,392 |
| Mar 21, 2025 | 3.64 | 3.65 | 3.55 | 3.60 | n/a | -1.91% | 2,823,210 |