Nasdaq - Delayed Quote USD
Barclays Bank PLC Autocallable Contingent Interest Worst Of Barrier Note ABFYBXX (ABFYBXX)
100.29
+0.03
+(0.03%)
As of October 29 at 8:02:11 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 100.29 | 100.29 | 100.29 | 100.29 | 100.29 | - |
| Oct 23, 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | - |
| Oct 22, 2024 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | - |
| Oct 21, 2024 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | - |
| Oct 18, 2024 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | - |
| Oct 16, 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| Oct 15, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
| Oct 14, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
| Oct 11, 2024 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | - |
| Oct 10, 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
| Oct 9, 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
| Oct 8, 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
| Oct 7, 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
| Oct 4, 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | - |
| Oct 3, 2024 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | - |
| Oct 2, 2024 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | - |
| Oct 1, 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | - |
| Sep 30, 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | - |
| Sep 27, 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
| Sep 26, 2024 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | - |
| Sep 25, 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
| Sep 24, 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
| Sep 23, 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
| Sep 20, 2024 | 100.29 | 100.29 | 100.29 | 100.29 | 100.29 | - |
| Sep 19, 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - |
| Sep 18, 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | - |
| Sep 17, 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
| Sep 16, 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
| Sep 13, 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | - |
| Sep 12, 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | - |
| Sep 11, 2024 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | - |
| Sep 10, 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
| Sep 9, 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
| Sep 6, 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | - |
| Sep 5, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| Sep 4, 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
| Sep 3, 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
| Aug 30, 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| Aug 29, 2024 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | - |
| Aug 28, 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | - |
| Aug 27, 2024 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | - |
| Aug 26, 2024 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | - |
| Aug 23, 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
| Aug 22, 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - |
| Aug 21, 2024 | 100.67 | 100.67 | 100.67 | 100.67 | 100.67 | - |
| Aug 20, 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - |
| Aug 19, 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - |
| Aug 16, 2024 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | - |
| Aug 15, 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
| Aug 14, 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - |
| Aug 13, 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | - |
| Aug 12, 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | - |
| Aug 9, 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
| Aug 8, 2024 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | - |
| Aug 7, 2024 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | - |
| Aug 6, 2024 | 98.93 | 98.93 | 98.93 | 98.93 | 98.93 | - |
| Aug 5, 2024 | 98.93 | 98.93 | 98.93 | 98.93 | 98.93 | - |
| Aug 2, 2024 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | - |
| Aug 1, 2024 | 100.59 | 100.59 | 100.59 | 100.59 | 100.59 | - |
| Jul 31, 2024 | 100.59 | 100.59 | 100.59 | 100.59 | 100.59 | - |
| Jul 30, 2024 | 100.63 | 100.63 | 100.63 | 100.63 | 100.63 | - |
| Jul 29, 2024 | 100.63 | 100.63 | 100.63 | 100.63 | 100.63 | - |
| Jul 26, 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
| Jul 25, 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
| Jul 24, 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
| Jul 18, 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - |
| Jul 17, 2024 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | - |
| Jul 16, 2024 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | - |
| Jul 15, 2024 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | - |
| Jul 12, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
| Jul 11, 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | - |
| Jul 10, 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
| Jul 9, 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | - |
| Jul 8, 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | - |
| Jul 5, 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | - |
| Jul 3, 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - |
| Jul 2, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
| Jul 1, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
| Jun 28, 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
| Jun 27, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
| Jun 26, 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
| Jun 25, 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
| Jun 24, 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
| Jun 21, 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| Jun 20, 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| Jun 18, 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | - |
| Jun 17, 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
| Jun 14, 2024 | 99.53 | 99.53 | 99.53 | 99.53 | 99.53 | - |
| Jun 13, 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
Related Tickers
LSHUX Kinetics Spin-Off and Corp Rest Instl
39.22
+2.30%
LSHEX Kinetics Spin-Off and Corp Rest No Load
41.13
+2.29%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
34.96
+2.28%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
38.92
+2.26%
FNORX Fidelity Nordic
61.97
+2.04%
ENPIX ProFunds UltraSector Energy Fund
43.02
+1.97%
ENPSX ProFunds UltraSector Energy Fund
36.48
+1.96%
WWNPX Kinetics Paradigm No Load
160.92
+1.93%
KNPYX Kinetics Paradigm Instl
163.24
+1.93%
KNPAX Kinetics Paradigm Adv A
152.61
+1.92%
KNPCX Kinetics Paradigm Adv C
135.44
+1.92%
RYSIX Rydex Electronics Inv
434.88
+1.80%
RYELX Rydex Electronics A
393.99
+1.80%
RYSAX Rydex Electronics H
381.52
+1.80%
TARKX Tarkio
29.51
+1.79%
KSCYX Kinetics Small Cap Opportunities Inst
200.91
+1.79%
KSCOX Kinetics Small Cap Opportunities No Load
195.86
+1.79%
KSOAX Kinetics Small Cap Opportunities Adv A
187.48
+1.79%
KSOCX Kinetics Small Cap Opportunities Adv C
175.27
+1.78%
FPHAX Fidelity Select Pharmaceuticals Port
26.70
+1.71%
ISCCX Federated Hermes Intl Small-Mid Co C
28.34
+1.69%
UMPIX ProFunds UltraMid Cap Fund
70.70
+1.68%
ISCAX Federated Hermes Intl Small-Mid Co A
41.95
+1.67%
ISCIX Federated Hermes Intl Small-Mid Co IS
43.32
+1.67%
UMPSX ProFunds UltraMid Cap Fund
54.51
+1.66%
FSELX Fidelity Select Semiconductors
35.06
+1.62%
TDADX Templeton Developing Markets Adv
20.47
+1.49%
CNWIX Calamos Evolving World Growth I
19.92
+1.48%
AVALX Aegis Value I
39.32
+1.47%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
51.05
+1.45%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
47.88
+1.44%
FDEVX Templeton Developing Markets R6
20.44
+1.44%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
49.48
+1.44%
FELCX Fidelity Advisor Semiconductors C
67.22
+1.43%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
49.64
+1.43%
FELAX Fidelity Advisor Semiconductors A
86.04
+1.43%
FELTX Fidelity Advisor Semiconductors M
79.76
+1.42%
FIKGX Fidelity Advisor Semiconductors Z
94.04
+1.42%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
50.69
+1.42%
FELIX Fidelity Advisor Semiconductors I
93.73
+1.42%
LFMGX Lord Abbett Micro Cap Growth F
21.85
+1.39%
GEMEX GMO Emerging Markets I
24.17
+1.38%
GEMNX GMO Emerging Markets R6
24.22
+1.38%
NEAIX Needham Aggressive Growth Institutional
51.01
+1.37%
NEAGX Needham Aggressive Growth Retail
48.28
+1.36%
LMIYX Lord Abbett Micro Cap Growth I
21.84
+1.35%
FAMKX Fidelity Advisor Focused Em Mkts A
33.36
+1.34%
FIKAX Fidelity Advisor Energy Z
49.38
+1.33%
FIMKX Fidelity Advisor Focused Em Mkts I
33.43
+1.33%
FANIX Fidelity Advisor Energy I
49.43
+1.33%
FSENX Fidelity Select Energy Portfolio
60.14
+1.33%
NRGEX Neuberger Berman Genesis Fund
66.51
+1.33%
FTMKX Fidelity Advisor Focused Em Mkts M
32.92
+1.32%
LAMGX Lord Abbett Micro Cap Growth A
17.64
+1.32%
HHDFX Hamlin High Dividend Equity Instl
36.28
+1.31%
HHDVX Hamlin High Dividend Equity Inv
36.32
+1.31%
LCMGX Lord Abbett Micro Cap Growth Fund
20.88
+1.31%
FPBFX Fidelity Pacific Basin
33.34
+1.31%
FZAEX Fidelity Advisor Focused Em Mkts Z
33.34
+1.31%
PRUAX PGIM Jennison Utility A
15.80
+1.28%
RYMDX Rydex Mid-Cap 1.5x Strategy H
138.26
+1.28%
MLXIX Catalyst Energy Infrastructure I
30.07
+1.28%
PRUQX PGIM Jennison Utility R6
15.86
+1.28%
PRUZX PGIM Jennison Utility Z
15.89
+1.27%
RYAHX Rydex Mid-Cap 1.5x Strategy A
137.62
+1.27%
FCHKX Fidelity Advisor China Region C
39.98
+1.27%
FHKTX Fidelity Advisor China Region M
41.59
+1.27%
FHKCX Fidelity China Region
42.54
+1.26%
FHKAX Fidelity Advisor China Region A
41.94
+1.26%
FIQFX Fidelity Advisor China Region Z
42.16
+1.25%
FHKIX Fidelity Advisor China Region I
42.20
+1.25%
SNWRX Easterly Snow Capital Small Cap Value Fund
63.49
+1.24%
SNWIX Easterly Snow Small Cap Value I
63.49
+1.24%
VFPIX Private Capital Management Value Fund
19.58
+1.24%
TORIX Tortoise Energy Infrastructure TR Ins
20.41
+1.24%
SNWAX Easterly Snow Small Cap Value A
61.47
+1.24%
TCMSX Voya Small Cap Growth I
43.85
+1.22%
JDURX PGIM Jennison Utility Fund
15.77
+1.22%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
17.48
+1.22%
TORTX Tortoise Energy Infrastructure TR A
20.07
+1.21%
NWQFX Nuveen Small/Mid Cap Value R6
34.47
+1.20%
VLNPX Voya Small Cap Growth R6
43.90
+1.20%
NSMAX Nuveen Small/Mid Cap Value Fund
32.95
+1.20%
RYMMX Rydex S&P MidCap 400 Pure Value C
60.25
+1.19%
RYAVX Rydex S&P MidCap 400 Pure Value H
75.55
+1.19%
TORCX Tortoise Energy Infrastructure TR C
19.53
+1.19%
RYMVX Rydex S&P MidCap 400 Pure Value A
75.69
+1.19%
NSMRX Nuveen Small/Mid Cap Value Fund
34.13
+1.19%
RCMFX Schwartz Value Focused
58.19
+1.18%
FERIX Fidelity Advisor Emerging Asia I
52.30
+1.18%
FEAAX Fidelity Advisor Emerging Asia A
49.76
+1.18%
QIORX AQR International Momentum Style R6
15.45
+1.18%
FIQPX Fidelity Advisor Emerging Asia Z
52.36
+1.18%
KMKYX Kinetics Market Opportunities Inst
90.33
+1.18%
FEATX Fidelity Advisor Emerging Asia M
47.36
+1.17%
KMKNX Kinetics Market Opportunities No Load
88.79
+1.17%
FSEAX Fidelity Emerging Asia
51.78
+1.17%
VLPCX Virtus Duff & Phelps Sel MLP & Engy C
17.28
+1.17%
FNARX Fidelity Natural Resources Fund
44.11
+1.17%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
17.30
+1.17%