Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Barclays PLC ADR Unsponsored Brazilian Depositary Receipt Repr 1 ADR (B1CS34) Historical Prices

BR:B1CS34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 2026129.99129.99128.75128.75128.75+0.04%30.07
Nov 12, 2026128.70128.70128.70128.70128.70+0.30%30.06
Nov 11, 2026130.50130.50127.27128.31128.31-1.50%130.26
Nov 10, 2026129.61130.26129.61130.26130.26+5.73%90.18
Nov 09, 2026126.60128.04126.48127.56127.56+3.54%190.38
Nov 06, 2026123.76123.76123.20123.20123.20-5.23%450.91
Nov 05, 2026130.00130.00130.00130.00130.00+0.66%120.23
Nov 04, 2026128.52129.15127.50129.15129.15+5.10%370.72
Nov 03, 2026125.64126.96122.88122.88122.88+1.79%1543.14
Nov 02, 2026120.721,100.00108.57120.72120.720.00%00.00
Oct 30, 2026122.40122.40120.72120.72120.72-3.42%691.44
Oct 29, 2026124.32125.00124.32125.00125.00+1.73%40.08
Oct 28, 2026121.44123.00121.44122.88122.88+3.23%180.37
Oct 27, 2026119.16119.16119.04119.04119.04-0.78%60.12
Oct 26, 2026114.39122.00114.39119.97119.97+9.39%3949.08
Oct 23, 2026109.97109.97108.57109.67109.67-0.80%681.61
Oct 22, 2026111.21111.21110.55110.55110.55-2.62%340.81
Oct 21, 2026112.57113.52112.57113.52113.52+0.84%531.29
Oct 20, 2026112.57112.57112.57112.57112.570.00%30.07
Oct 19, 2026114.38114.38112.57112.57112.57-2.18%90.21
Oct 16, 2026115.08115.08115.08115.08115.08-0.55%40.09
Oct 15, 2026115.39116.27115.39115.72115.72+0.87%210.49
Oct 14, 2026116.16116.16114.72114.72114.72-1.85%50.12
Oct 13, 2026117.00117.00116.88116.88116.88+2.42%40.09
Oct 12, 2026114.12114.84114.12114.12114.120.00%00.00
Oct 09, 2026114.12114.12114.12114.12114.12-0.83%2436.11
Oct 08, 2026113.70115.08113.70115.08115.080.00%100.25
Oct 07, 2026118.92118.92114.36115.08115.08-3.23%1744.61
Oct 06, 2026118.32119.28118.32118.92118.92+0.10%501.35
Oct 05, 2026118.44118.80118.44118.80118.80-3.23%80.21
Oct 02, 2026122.76122.76122.76122.76122.76+0.78%230.61
Oct 01, 2026124.97124.97121.68121.81121.81-4.29%3039.18
Sep 30, 2026127.27127.27124.97127.27127.270.00%00.00
Sep 29, 2026128.44128.44127.27127.27127.27-0.91%1203.81
Sep 28, 2026129.00129.56128.44128.44128.44+0.10%290.82
Sep 25, 2026128.70129.35128.31128.31128.31+2.28%170.48
Sep 24, 2026125.45144.70124.97125.45125.450.00%00.00
Sep 23, 2026127.01127.01125.45125.45125.45-1.93%70.20
Sep 22, 2026130.39130.39127.92127.92127.92-0.91%130.37
Sep 21, 2026130.13130.13129.09129.09129.09+0.71%1233.65
Sep 18, 2026129.28129.28128.05128.18128.18-1.55%441.33
Sep 17, 2026130.20144.70129.28130.20130.200.00%00.00
Sep 16, 2026130.20144.70129.28130.20130.200.00%00.00
Sep 15, 2026133.64133.64129.98130.20130.20-4.62%130.35
Sep 14, 2026136.50144.70129.98136.50136.500.00%00.00
Sep 11, 2026136.50136.50133.00136.50136.50+2.63%120.32
Sep 10, 2026133.42133.42133.00133.00133.00-1.86%20.05
Sep 09, 2026135.52135.52134.68135.52135.52-1.93%150.38
Sep 08, 2026138.18144.70132.50138.18138.180.00%00.00
Sep 07, 2026138.18138.40129.28138.18138.180.00%00.00