Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
BARC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 179.94 | 1.46 | 0.82% | 177.78 | 181.10 | 177.46 | 52,809,052 |
| Apr 16 2024 | 178.48 | -4.66 | -2.54% | 178.94 | 180.46 | 176.24 | 142,061,476 |
| Apr 15 2024 | 183.14 | 0.28 | 0.15% | 183.80 | 185.00 | 182.22 | 38,704,640 |
| Apr 12 2024 | 182.86 | -0.78 | -0.42% | 185.14 | 186.32 | 182.46 | 62,445,534 |
| Apr 11 2024 | 183.64 | -5.84 | -3.08% | 186.92 | 188.92 | 182.56 | 72,893,618 |
| Apr 10 2024 | 189.48 | 0.58 | 0.31% | 189.94 | 190.94 | 187.40 | 49,435,851 |
| Apr 09 2024 | 188.90 | -4.28 | -2.22% | 192.44 | 193.38 | 188.90 | 47,181,843 |
| Apr 08 2024 | 193.18 | 3.44 | 1.81% | 189.32 | 193.34 | 188.30 | 38,958,638 |
| Apr 05 2024 | 189.74 | -3.42 | -1.77% | 190.06 | 191.48 | 188.56 | 41,426,861 |
| Apr 04 2024 | 193.16 | 4.62 | 2.45% | 188.74 | 194.12 | 188.60 | 97,150,448 |
| Apr 03 2024 | 188.54 | 4.42 | 2.40% | 183.54 | 189.22 | 183.52 | 59,264,878 |
| Apr 02 2024 | 184.12 | 0.92 | 0.50% | 181.96 | 185.52 | 181.96 | 92,484,550 |
| Mar 28 2024 | 183.20 | 1.68 | 0.93% | 183.32 | 185.68 | 182.82 | 51,181,353 |
| Mar 27 2024 | 181.52 | 0.74 | 0.41% | 179.64 | 183.26 | 179.64 | 61,567,435 |
| Mar 26 2024 | 180.78 | -0.70 | -0.39% | 181.00 | 181.82 | 179.98 | 135,903,763 |
| Mar 25 2024 | 181.48 | 0.68 | 0.38% | 180.72 | 182.58 | 179.94 | 80,637,562 |
| Mar 22 2024 | 180.80 | -1.04 | -0.57% | 181.62 | 182.84 | 179.84 | 33,419,457 |
| Mar 21 2024 | 181.84 | 6.10 | 3.47% | 179.00 | 183.62 | 178.80 | 78,336,249 |
| Mar 20 2024 | 175.74 | 0.68 | 0.39% | 174.06 | 175.98 | 173.80 | 88,044,513 |
| Mar 19 2024 | 175.06 | -1.46 | -0.83% | 175.80 | 176.80 | 174.12 | 35,754,104 |
| Mar 18 2024 | 176.52 | -0.40 | -0.23% | 176.62 | 177.50 | 175.70 | 43,262,713 |
| Mar 15 2024 | 176.92 | 2.52 | 1.44% | 174.14 | 178.64 | 174.00 | 109,624,718 |
| Mar 14 2024 | 174.40 | -2.66 | -1.50% | 176.56 | 177.78 | 173.82 | 40,491,302 |
| Mar 13 2024 | 177.06 | -0.52 | -0.29% | 177.64 | 179.26 | 175.02 | 76,442,017 |
| Mar 12 2024 | 177.58 | 3.78 | 2.17% | 174.66 | 178.46 | 174.06 | 62,154,131 |
| Mar 11 2024 | 173.80 | 1.56 | 0.91% | 169.38 | 174.38 | 169.06 | 105,006,816 |
| Mar 08 2024 | 172.24 | -0.82 | -0.47% | 172.64 | 173.88 | 168.44 | 55,548,274 |
| Mar 07 2024 | 173.06 | 2.14 | 1.25% | 171.20 | 173.40 | 170.30 | 106,336,804 |
| Mar 06 2024 | 170.92 | 1.46 | 0.86% | 169.00 | 173.00 | 169.00 | 85,836,276 |
| Mar 05 2024 | 169.46 | -0.68 | -0.40% | 168.24 | 170.32 | 167.64 | 55,518,318 |
| Mar 04 2024 | 170.14 | 0.62 | 0.37% | 168.32 | 170.46 | 167.30 | 64,504,538 |
| Mar 01 2024 | 169.52 | 5.06 | 3.08% | 165.12 | 172.08 | 164.98 | 182,365,778 |
| Feb 29 2024 | 164.46 | -4.44 | -2.63% | 163.66 | 166.66 | 162.18 | 83,399,685 |
| Feb 28 2024 | 168.90 | 2.04 | 1.22% | 166.18 | 169.90 | 166.14 | 52,923,308 |
| Feb 27 2024 | 166.86 | 1.02 | 0.62% | 164.60 | 167.40 | 164.60 | 35,871,671 |
| Feb 26 2024 | 165.84 | 2.10 | 1.28% | 162.90 | 166.70 | 162.82 | 56,632,442 |
| Feb 23 2024 | 163.74 | 0.06 | 0.04% | 162.86 | 164.86 | 162.38 | 54,217,530 |
| Feb 22 2024 | 163.68 | 0.92 | 0.57% | 163.28 | 164.32 | 159.10 | 49,822,459 |
| Feb 21 2024 | 162.76 | 0.96 | 0.59% | 162.80 | 166.68 | 161.78 | 167,007,692 |
| Feb 20 2024 | 161.80 | 12.80 | 8.59% | 157.54 | 162.98 | 154.88 | 139,192,336 |
| Feb 19 2024 | 149.00 | 2.28 | 1.55% | 146.56 | 150.46 | 146.50 | 37,408,902 |
| Feb 16 2024 | 146.72 | 3.30 | 2.30% | 144.84 | 147.48 | 143.20 | 35,378,735 |
| Feb 15 2024 | 143.42 | 1.40 | 0.99% | 143.00 | 144.42 | 141.68 | 21,723,301 |
| Feb 14 2024 | 142.02 | 1.54 | 1.10% | 140.48 | 143.20 | 140.48 | 16,706,823 |
| Feb 13 2024 | 140.48 | -2.40 | -1.68% | 142.86 | 143.28 | 139.54 | 89,644,514 |
| Feb 12 2024 | 142.88 | 0.60 | 0.42% | 142.22 | 143.62 | 141.16 | 22,303,007 |
| Feb 09 2024 | 142.28 | -0.88 | -0.61% | 143.84 | 144.32 | 141.10 | 26,741,302 |
| Feb 08 2024 | 143.16 | -1.24 | -0.86% | 145.36 | 145.84 | 143.04 | 19,622,308 |
| Feb 07 2024 | 144.40 | -1.90 | -1.30% | 146.36 | 146.82 | 143.04 | 74,825,093 |
| Feb 06 2024 | 146.30 | 0.62 | 0.43% | 146.52 | 147.78 | 146.16 | 45,809,734 |
| Feb 05 2024 | 145.68 | -5.04 | -3.34% | 150.66 | 151.28 | 145.34 | 65,678,226 |
| Feb 02 2024 | 150.72 | 4.68 | 3.20% | 148.76 | 151.66 | 148.44 | 29,048,398 |
| Feb 01 2024 | 146.04 | -2.38 | -1.60% | 146.44 | 149.36 | 145.14 | 27,979,097 |
| Jan 31 2024 | 148.42 | -1.84 | -1.22% | 150.90 | 151.22 | 148.42 | 62,061,530 |
| Jan 30 2024 | 150.26 | 2.72 | 1.84% | 148.60 | 150.62 | 147.94 | 19,966,409 |
| Jan 29 2024 | 147.54 | -1.70 | -1.14% | 149.42 | 150.58 | 147.38 | 32,444,509 |
| Jan 26 2024 | 149.24 | 3.86 | 2.66% | 146.76 | 150.40 | 146.48 | 27,239,934 |
| Jan 25 2024 | 145.38 | -1.96 | -1.33% | 146.96 | 147.58 | 145.02 | 42,838,040 |
| Jan 24 2024 | 147.34 | 0.56 | 0.38% | 148.38 | 149.64 | 146.44 | 83,703,963 |
| Jan 23 2024 | 146.78 | 1.84 | 1.27% | 145.76 | 147.90 | 145.74 | 23,581,755 |
| Jan 22 2024 | 144.94 | 3.90 | 2.77% | 143.66 | 145.64 | 143.14 | 33,851,563 |
| Jan 19 2024 | 141.04 | 0.32 | 0.23% | 142.38 | 142.74 | 140.36 | 116,363,964 |
