Barclays Bank PLC (PBUG) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.37 ($0.01) 0.02%
Barclays Bank PLC - Daily Information
Click for more stock information on Barclays Bank PLC.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.37 |
| Previous Close | $22.37 |
| High | $22.37 |
| Low | $22.37 |
| Adjusted Open | $22.37 |
| Previous Adjusted Close | $22.37 |
| Adjusted High | $22.37 |
| Adjusted Low | $22.37 |
About Barclays Bank PLC (PBUG)
Barclays Bank PLC
Invest in Barclays Bank PLC (PBUG)
Historical Stock Data for Barclays Bank PLC (PBUG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2022-12-13 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2022-12-12 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2022-12-09 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
| 2022-12-08 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
| 2022-12-07 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
| 2022-12-06 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2022-12-05 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2022-12-02 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 3 |
| 2022-12-01 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2022-11-30 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2022-11-29 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2022-11-28 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2022-11-25 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2022-11-23 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2022-11-22 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 2 |
| 2022-11-21 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 2 |
| 2022-11-18 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 28 |
| 2022-11-17 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 28 |
| 2022-11-16 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2022-11-15 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 2 |
| 2022-11-14 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 2 |
| 2022-11-11 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2022-11-10 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 4 |
| 2022-11-09 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 4 |
| 2022-11-08 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 818 |
| 2022-11-07 | $22.19 | $22.20 | $22.00 | $22.20 | $22.20 | 818 |
| 2022-11-04 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 102 |
| 2022-11-03 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-11-02 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2022-11-01 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2022-10-31 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2022-10-28 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 200 |
| 2022-10-27 | $22.22 | $22.28 | $22.22 | $22.28 | $22.28 | 200 |
| 2022-10-26 | $22.22 | $22.38 | $22.19 | $22.38 | $22.38 | 500 |
| 2022-10-25 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 1 |
| 2022-10-24 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 4 |
| 2022-10-21 | $22.25 | $22.30 | $22.25 | $22.30 | $22.30 | 407 |
| 2022-10-20 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 4 |
| 2022-10-19 | $22.21 | $22.21 | $22.14 | $22.14 | $22.14 | 255 |
| 2022-10-18 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2022-10-17 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 205 |
| 2022-10-14 | $22.20 | $22.26 | $22.20 | $22.26 | $22.26 | 205 |
| 2022-10-13 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 11 |
| 2022-10-12 | $22.37 | $22.77 | $22.14 | $22.22 | $22.22 | 2,793 |
| 2022-10-11 | $22.30 | $22.30 | $22.27 | $22.27 | $22.27 | 104 |
| 2022-10-10 | $22.27 | $22.51 | $22.27 | $22.51 | $22.51 | 1,315 |
| 2022-10-07 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 2 |
| 2022-10-06 | $22.30 | $22.32 | $22.30 | $22.32 | $22.32 | 310 |
| 2022-10-05 | $22.26 | $22.82 | $22.26 | $22.53 | $22.53 | 40,691 |
| 2022-10-04 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 55 |
| 2022-10-03 | $22.18 | $22.18 | $22.17 | $22.17 | $22.17 | 101 |
| 2022-09-30 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 4 |
| 2022-09-29 | $22.33 | $22.70 | $21.94 | $22.31 | $22.31 | 6,368 |
| 2022-09-28 | $22.27 | $23.95 | $22.10 | $22.19 | $22.19 | 11,215 |
| 2022-09-27 | $22.36 | $24.10 | $21.76 | $22.11 | $22.11 | 79,886 |
| 2022-09-26 | $22.70 | $26.72 | $22.70 | $23.50 | $23.50 | 2,774 |
| 2022-09-23 | $21.33 | $28.00 | $18.77 | $23.09 | $23.09 | 7,467 |
| 2022-09-22 | $25.50 | $25.50 | $22.14 | $22.14 | $22.14 | 1,093 |
| 2022-09-21 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 25 |
| 2022-09-20 | $30.20 | $32.00 | $26.60 | $26.95 | $26.95 | 1,917 |
| 2022-09-19 | $29.44 | $30.00 | $27.50 | $27.50 | $27.50 | 2,530 |
| 2022-09-16 | $38.41 | $38.41 | $38.41 | $38.41 | $38.41 | 2 |
| 2022-09-15 | $38.41 | $38.41 | $38.41 | $38.41 | $38.41 | 45 |
| 2022-09-14 | $38.41 | $38.41 | $38.41 | $38.41 | $38.41 | 2 |
| 2022-09-13 | $36.20 | $39.20 | $36.20 | $38.41 | $38.41 | 593 |
| 2022-09-12 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 14 |
| 2022-09-09 | $36.72 | $36.72 | $36.00 | $36.72 | $36.72 | 349 |
| 2022-09-08 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 107 |
| 2022-09-07 | $36.73 | $39.46 | $36.00 | $37.00 | $37.00 | 1,335 |
| 2022-09-06 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 29 |
| 2022-09-02 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 39 |
| 2022-09-01 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 153 |
| 2022-08-31 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 6 |
| 2022-08-30 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 84 |
| 2022-08-29 | $42.76 | $42.76 | $41.04 | $41.04 | $41.04 | 569 |
| 2022-08-26 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 20 |
| 2022-08-25 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 504 |
| 2022-08-24 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 131 |
| 2022-08-23 | $59.73 | $66.93 | $56.95 | $61.00 | $61.00 | 5,214 |
| 2022-08-22 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 460 |
| 2022-08-19 | $58.58 | $59.45 | $58.58 | $59.45 | $59.45 | 463 |
| 2022-08-18 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 290 |
| 2022-08-17 | $66.80 | $66.80 | $58.50 | $58.50 | $58.50 | 749 |
| 2022-08-16 | $55.83 | $60.00 | $55.83 | $56.50 | $56.50 | 736 |
| 2022-08-15 | $50.76 | $50.76 | $50.76 | $50.76 | $50.76 | 449 |
| 2022-08-12 | $42.00 | $47.00 | $41.00 | $47.00 | $47.00 | 1,853 |
| 2022-08-11 | $40.00 | $42.50 | $40.00 | $40.30 | $40.30 | 1,412 |
| 2022-08-10 | $53.30 | $60.27 | $53.30 | $60.27 | $60.27 | 1,444 |
| 2022-08-09 | $40.70 | $45.80 | $40.70 | $45.48 | $45.48 | 3,131 |
| 2022-08-08 | $33.24 | $46.25 | $32.92 | $37.00 | $37.00 | 14,861 |
| 2022-08-05 | $28.60 | $34.26 | $28.50 | $32.13 | $32.13 | 20,672 |
| 2022-08-04 | $28.00 | $29.44 | $27.91 | $29.33 | $29.33 | 1,617 |
| 2022-08-03 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 6 |
| 2022-08-02 | $27.30 | $27.40 | $27.30 | $27.40 | $27.40 | 302 |
| 2022-08-01 | $29.89 | $30.50 | $28.39 | $28.55 | $28.55 | 909 |
| 2022-07-29 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 123 |
| 2022-07-28 | $26.98 | $30.60 | $26.80 | $28.11 | $28.11 | 5,443 |
| 2022-07-27 | $27.00 | $27.10 | $27.00 | $27.10 | $27.10 | 388 |
| 2022-07-26 | $27.95 | $31.40 | $26.59 | $27.45 | $27.45 | 4,180 |
| 2022-07-25 | $28.61 | $30.85 | $27.05 | $28.80 | $28.80 | 1,717 |
| 2022-07-22 | $31.99 | $32.00 | $31.01 | $31.01 | $31.01 | 758 |
| 2022-07-21 | $30.90 | $37.00 | $30.41 | $33.00 | $33.00 | 7,556 |
| 2022-07-20 | $30.16 | $33.00 | $30.16 | $33.00 | $33.00 | 758 |
| 2022-07-19 | $28.56 | $34.82 | $28.00 | $33.06 | $33.06 | 6,093 |
| 2022-07-18 | $26.78 | $32.10 | $26.74 | $29.00 | $29.00 | 6,033 |
| 2022-07-15 | $25.85 | $28.90 | $25.85 | $28.90 | $28.90 | 605 |
| 2022-07-14 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 102 |
| 2022-07-13 | $24.80 | $27.33 | $23.98 | $25.63 | $25.63 | 3,016 |
| 2022-07-12 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-07-11 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-07-08 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-07-07 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-07-06 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-07-05 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-07-01 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-06-30 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-06-29 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-06-28 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-06-27 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 4 |
| 2022-06-24 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-06-23 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-06-22 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-06-21 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-06-17 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-06-16 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-06-15 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-06-14 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 1 |
| 2022-06-13 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 1 |
| 2022-06-10 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 2 |
| 2022-06-09 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-06-08 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 7 |
| 2022-06-07 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 11 |
| 2022-06-06 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-06-03 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-06-02 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-06-01 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 1 |
| 2022-05-31 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-05-27 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-05-26 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-05-25 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-05-24 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 13 |
| 2022-05-23 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 1 |
| 2022-05-20 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 2 |
| 2022-05-19 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-05-18 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-05-17 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-05-16 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-05-13 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-05-12 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-05-11 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 1 |
| 2022-05-10 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-05-09 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-05-06 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-05-05 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-05-04 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-05-03 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-05-02 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-04-29 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 2 |
| 2022-04-28 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-04-27 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-04-26 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 1 |
| 2022-04-25 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 1 |
| 2022-04-22 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 2 |
| 2022-04-21 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-04-20 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 0 |
| 2022-04-19 | $24.44 | $24.44 | $24.30 | $24.33 | $24.33 | 334 |
| 2022-04-18 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 1 |
| 2022-04-14 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-04-13 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 1 |
| 2022-04-12 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 5 |
| 2022-04-11 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2022-04-08 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 2 |
| 2022-04-07 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2022-04-06 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-04-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 19 |
| 2022-04-04 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 15 |
| 2022-04-01 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 1 |
| 2022-03-31 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2022-03-30 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 3 |
| 2022-03-29 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 3 |
| 2022-03-28 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 10 |
| 2022-03-25 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 2 |
| 2022-03-24 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2022-03-23 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 2 |
| 2022-03-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 2 |
| 2022-03-21 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 1 |
| 2022-03-18 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2022-03-17 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2022-03-16 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 2 |
| 2022-03-15 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 2 |
| 2022-03-14 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1 |
| 2022-03-11 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 2 |
| 2022-03-10 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 2 |
| 2022-03-09 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 5 |
| 2022-03-08 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 5 |
| 2022-03-07 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 1 |
| 2022-03-04 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2022-03-03 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2022-03-02 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 1 |
| 2022-03-01 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 0 |
| 2022-02-28 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2022-02-25 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 52 |
| 2022-02-24 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 52 |
| 2022-02-23 | $23.79 | $23.83 | $23.79 | $23.83 | $23.83 | 190 |
| 2022-02-22 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 2 |
| 2022-02-18 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 2 |
| 2022-02-17 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 75 |
| 2022-02-16 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2022-02-15 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 190 |
| 2022-02-14 | $23.33 | $23.39 | $23.33 | $23.39 | $23.39 | 190 |
| 2022-02-11 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-02-10 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 0 |
| 2022-02-09 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 1 |
| 2022-02-08 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 1 |
| 2022-02-07 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2022-02-04 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 200 |
| 2022-02-03 | $22.50 | $22.51 | $22.50 | $22.51 | $22.51 | 200 |
| 2022-02-02 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 200 |
| 2022-02-01 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 1 |
| 2022-01-31 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 1 |
| 2022-01-28 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2022-01-27 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2022-01-26 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2022-01-25 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 4 |
| 2022-01-24 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 4 |
| 2022-01-21 | $22.97 | $22.97 | $22.84 | $22.84 | $22.84 | 100 |
| 2022-01-20 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2022-01-19 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 30 |
| 2022-01-18 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 30 |
| 2022-01-14 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 10 |
| 2022-01-13 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 2 |
| 2022-01-12 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 100 |
| 2022-01-11 | $22.58 | $22.72 | $22.58 | $22.72 | $22.72 | 100 |
| 2022-01-10 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 5 |
| 2022-01-07 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 20 |
| 2022-01-06 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 30 |
| 2022-01-05 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2022-01-04 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 761 |
| 2022-01-03 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 761 |
| 2021-12-31 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 4,426 |
| 2021-12-30 | $22.65 | $22.65 | $22.08 | $22.42 | $22.42 | 4,426 |
| 2021-12-29 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
| 2021-12-28 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
| 2021-12-27 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 1 |
| 2021-12-23 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 1 |
| 2021-12-22 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2021-12-21 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 2 |
| 2021-12-20 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 2 |
| 2021-12-17 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2021-12-16 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2021-12-15 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2021-12-14 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2021-12-13 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2021-12-10 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2021-12-09 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2021-12-08 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2021-12-07 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2021-12-06 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2021-12-03 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 0 |
| 2021-12-02 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2021-12-01 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 1 |
| 2021-11-30 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 1 |
| 2021-11-29 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2021-11-26 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 0 |
| 2021-11-24 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 1,851 |
| 2021-11-23 | $22.86 | $22.89 | $22.78 | $22.78 | $22.78 | 1,851 |
| 2021-11-22 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 4 |
| 2021-11-19 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2021-11-18 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 44 |
| 2021-11-17 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 44 |
| 2021-11-16 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 0 |
| 2021-11-15 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2021-11-12 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2021-11-11 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 47 |
| 2021-11-10 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 47 |
| 2021-11-09 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 1,402 |
| 2021-11-08 | $23.93 | $24.11 | $23.93 | $23.97 | $23.97 | 1,402 |
| 2021-11-05 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 100 |
| 2021-11-04 | $24.13 | $24.13 | $23.81 | $23.81 | $23.81 | 100 |
| 2021-11-03 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2021-11-02 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 2 |
| 2021-11-01 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 2 |
| 2021-10-29 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2021-10-28 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 300 |
| 2021-10-27 | $23.85 | $23.85 | $23.84 | $23.84 | $23.84 | 300 |
| 2021-10-26 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 1 |
| 2021-10-25 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 5 |
| 2021-10-22 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 859 |
| 2021-10-21 | $23.88 | $24.05 | $23.88 | $23.91 | $23.91 | 859 |
| 2021-10-20 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2021-10-19 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2021-10-18 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2021-10-15 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2021-10-14 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2021-10-13 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2021-10-12 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 510 |
| 2021-10-11 | $23.79 | $23.82 | $23.79 | $23.82 | $23.82 | 510 |
| 2021-10-08 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 109 |
| 2021-10-07 | $23.88 | $23.88 | $23.87 | $23.87 | $23.87 | 109 |
| 2021-10-06 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2021-10-05 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2021-10-04 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 100 |
| 2021-10-01 | $23.88 | $23.88 | $23.85 | $23.85 | $23.85 | 100 |
| 2021-09-30 | $23.89 | $23.92 | $23.89 | $23.92 | $23.92 | 201 |
| 2021-09-29 | $23.89 | $24.85 | $23.89 | $24.06 | $24.06 | 2,733 |
| 2021-09-28 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2021-09-27 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2021-09-24 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 2 |
| 2021-09-23 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 2 |
| 2021-09-22 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 7 |
| 2021-09-21 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 7 |
| 2021-09-20 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 2 |
| 2021-09-17 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2021-09-16 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2021-09-15 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2021-09-14 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2021-09-13 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2021-09-10 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 2 |
| 2021-09-09 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 2 |
| 2021-09-08 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 2 |
| 2021-09-07 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 2 |
| 2021-09-03 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2021-09-02 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 1 |
| 2021-09-01 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 1 |
| 2021-08-31 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2021-08-30 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 1 |
| 2021-08-27 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 1 |
| 2021-08-26 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2021-08-25 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2021-08-24 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 2 |
| 2021-08-23 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 2 |
| 2021-08-20 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 14 |
| 2021-08-19 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 14 |
| 2021-08-18 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2021-08-17 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2021-08-16 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2021-08-13 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2021-08-12 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2021-08-11 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2021-08-10 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 1 |
| 2021-08-09 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 1 |
| 2021-08-06 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2021-08-05 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 1 |
| 2021-08-04 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 1 |
| 2021-08-03 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 1 |
| 2021-08-02 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2021-07-30 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2021-07-29 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2021-07-28 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2021-07-27 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2021-07-26 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2021-07-23 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2021-07-22 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2021-07-21 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2021-07-20 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2021-07-19 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2021-07-16 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2021-07-15 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 2 |
| 2021-07-14 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 2 |
| 2021-07-13 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2021-07-12 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2021-07-09 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2021-07-08 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 1 |
| 2021-07-07 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 1 |
| 2021-07-06 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 1 |
| 2021-07-02 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 1 |
| 2021-07-01 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 1 |
| 2021-06-30 | $23.89 | $23.96 | $23.89 | $23.95 | $23.95 | 306 |
| 2021-06-29 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 2 |
| 2021-06-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-06-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 301 |
| 2021-06-24 | $24.12 | $24.12 | $24.02 | $24.02 | $24.02 | 301 |
| 2021-06-23 | $24.18 | $24.18 | $24.00 | $24.00 | $24.00 | 600 |
| 2021-06-22 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2021-06-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-06-18 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 1 |
| 2021-06-17 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 1 |
| 2021-06-16 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
Barclays Bank PLC (PBUG) News Headlines
Recent Barclays Bank PLC (PBUG) News
Similar Companies to Barclays Bank PLC (PBUG) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |