Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc (OP: BCLYF )

2.755 +0.011 (+0.40%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.220 2.220 2.220 2.220 56,700 -0.02(-1.08%)
Jan 30, 2020 2.279 2.279 2.244 2.244 129,673 +0.01(+0.40%)
Jan 29, 2020 2.213 2.235 2.213 2.235 1,607 +0.05(+2.52%)
Jan 28, 2020 2.235 2.235 2.180 2.180 12,124 -0.11(-4.80%)
Jan 27, 2020 2.230 2.290 2.170 2.290 24,440 +0.09(+4.09%)
Jan 24, 2020 2.200 2.200 2.200 2.200 3,000 -0.10(-4.35%)
Jan 23, 2020 2.300 2.300 2.300 2.300 100 +0.07(+3.24%)
Jan 22, 2020 2.248 2.250 2.228 2.228 702 -0.02(-0.99%)
Jan 21, 2020 2.277 2.277 2.250 2.250 136,906 +0.03(+1.35%)
Jan 17, 2020 2.200 2.260 2.200 2.220 1,800 -0.04(-1.94%)
Jan 16, 2020 2.302 2.302 2.264 2.264 53,839 -0.09(-3.66%)
Jan 14, 2020 2.350 2.350 2.350 0 +0.10(+4.44%)
Jan 13, 2020 2.410 2.410 2.250 2.250 19,329 -0.18(-7.41%)
Jan 10, 2020 2.315 2.430 2.315 2.430 39,400 +0.15(+6.58%)
Jan 09, 2020 2.300 2.320 2.280 2.280 11,777 -0.07(-2.98%)
Jan 08, 2020 2.350 2.350 2.350 2.350 100 +0.06(+2.62%)
Jan 07, 2020 2.375 2.375 2.290 2.290 56,252 +0.00(+0.00%)
Jan 06, 2020 2.290 2.290 2.250 2.290 24,535 -0.08(-3.17%)
Jan 03, 2020 2.320 2.365 2.320 2.365 44,000 -0.01(-0.63%)
Jan 02, 2020 2.392 2.392 2.330 2.380 32,275 +0.03(+1.28%)
Dec 31, 2019 2.350 2.350 2.350 2.350 900 +0.03(+1.38%)
Dec 30, 2019 2.318 2.321 2.270 2.318 96,331 +0.04(+1.67%)
Dec 27, 2019 2.350 2.350 2.280 2.280 5,400 -0.17(-6.90%)
Dec 24, 2019 2.449 2.449 2.449 0 +0.15(+6.48%)
Dec 23, 2019 2.230 2.300 2.230 2.300 24,790 +0.00(+0.00%)
Dec 20, 2019 2.300 2.300 2.300 2.300 45,200 -0.02(-0.86%)
Dec 19, 2019 2.383 2.407 2.280 2.320 146,233 -0.12(-4.72%)
Dec 18, 2019 2.435 2.435 2.435 2.435 29,753 +0.04(+1.46%)
Dec 17, 2019 2.500 2.500 2.400 2.400 16,838 -0.11(-4.31%)
Dec 16, 2019 2.460 2.560 2.460 2.508 243,312 +0.16(+6.86%)
Dec 13, 2019 2.376 2.502 2.340 2.347 113,100 +0.17(+7.66%)
Dec 12, 2019 2.120 2.180 2.120 2.180 19,050 -0.00(-0.23%)
Dec 11, 2019 2.160 2.185 2.120 2.185 4,916 +0.01(+0.55%)
Dec 10, 2019 2.140 2.173 2.140 2.173 2,041 -0.05(-2.21%)
Dec 09, 2019 2.187 2.222 2.187 2.222 99,639 +0.05(+2.40%)
Dec 06, 2019 2.170 2.170 2.130 2.170 12,100 +0.04(+1.88%)
Dec 05, 2019 2.213 2.213 2.130 2.130 16,707 -0.07(-3.29%)
Dec 04, 2019 2.130 2.203 2.130 2.203 533 +0.14(+6.92%)
Dec 03, 2019 2.090 2.090 2.060 2.060 229,065 -0.12(-5.50%)
Nov 29, 2019 2.180 2.180 2.180 0 -0.04(-1.80%)
Nov 27, 2019 2.200 2.245 2.200 2.220 108,500 +0.03(+1.56%)
Nov 26, 2019 2.200 2.200 2.180 2.186 60,234 +0.01(+0.28%)
Nov 25, 2019 2.200 2.200 2.120 2.180 815,953 +0.11(+5.31%)
Nov 22, 2019 2.100 2.200 2.060 2.070 703,600 -0.14(-6.33%)
Nov 21, 2019 2.210 2.210 2.210 2.210 807,189 +0.06(+2.79%)
Nov 20, 2019 2.110 2.198 2.070 2.150 38,421 +0.04(+1.90%)
Nov 19, 2019 2.210 2.210 2.100 2.110 30,231 -0.02(-1.16%)
Nov 18, 2019 2.180 2.211 2.120 2.135 97,075 +0.00(+0.23%)
Nov 15, 2019 2.200 2.200 2.130 2.130 16,800 -0.07(-3.18%)
Nov 13, 2019 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 12, 2019 2.190 2.200 2.190 2.200 101,525 +0.10(+4.96%)
Nov 08, 2019 2.096 2.096 2.096 0 -0.03(-1.60%)
Nov 07, 2019 2.140 2.146 2.120 2.130 61,129 +0.07(+3.40%)
Nov 06, 2019 2.098 2.098 2.060 2.060 1,825 -0.09(-4.19%)
Nov 05, 2019 2.200 2.200 2.070 2.150 31,893 +0.03(+1.42%)
Nov 04, 2019 2.125 2.125 2.120 2.120 15,235 +0.07(+3.41%)
Nov 01, 2019 2.050 2.050 2.050 2.050 3,500 -0.06(-2.84%)
Oct 31, 2019 2.061 2.110 2.061 2.110 15,559 +0.06(+2.93%)
Oct 30, 2019 2.150 2.150 2.050 2.050 3,491 -0.07(-3.44%)
Oct 29, 2019 2.200 2.200 2.123 2.123 203,351 -0.01(-0.42%)
Oct 28, 2019 2.080 2.170 2.080 2.132 309,440 +0.07(+3.50%)
Oct 25, 2019 2.060 2.060 2.060 2.060 2,500 +0.01(+0.49%)
Oct 24, 2019 2.050 2.050 2.050 5 +0.00(+0.00%)
Oct 23, 2019 2.132 2.140 2.050 2.050 190,081 -0.09(-4.21%)
Oct 22, 2019 2.154 2.180 2.140 2.140 13,767 -0.01(-0.47%)
Oct 21, 2019 2.120 2.180 2.120 2.150 223,193 +0.03(+1.42%)
Oct 18, 2019 2.115 2.120 2.115 2.120 45,600 +0.01(+0.47%)
Oct 17, 2019 2.120 2.180 2.110 2.110 122,787 +0.10(+4.98%)
Oct 16, 2019 2.010 2.010 2.010 2.010 1,715 +0.00(+0.00%)
Oct 15, 2019 2.100 2.160 2.010 2.010 37,895 -0.01(-0.50%)
Oct 14, 2019 2.011 2.020 2.011 2.020 1,650 +0.02(+1.25%)
Oct 11, 2019 1.910 2.010 1.910 1.995 318,100 +0.17(+9.02%)
Oct 10, 2019 1.800 1.830 1.800 1.830 277,851 +0.13(+7.65%)
Oct 09, 2019 1.700 1.700 1.700 1.700 143,438 -0.01(-0.58%)
Oct 08, 2019 1.730 1.730 1.710 1.710 2,039 +0.06(+3.64%)
Oct 04, 2019 1.650 1.650 1.650 0 -0.04(-2.37%)
Oct 03, 2019 1.690 1.690 1.690 1.690 1,228 +0.00(+0.00%)
Oct 02, 2019 1.791 1.791 1.690 1.690 208,752 -0.08(-4.52%)
Oct 01, 2019 1.803 1.803 1.770 1.770 756 +0.01(+0.57%)
Sep 30, 2019 1.840 1.840 1.760 1.760 48,760 -0.04(-2.22%)
Sep 27, 2019 1.800 1.800 1.800 1.800 10,000 -0.01(-0.66%)
Sep 26, 2019 1.820 1.820 1.812 1.812 36,344 +0.03(+1.80%)
Sep 25, 2019 1.780 1.780 1.780 1.780 16,924 -0.02(-1.11%)
Sep 24, 2019 1.810 1.810 1.786 1.800 44,812 -0.06(-3.23%)
Sep 23, 2019 1.860 1.860 1.860 57 +0.00(+0.00%)
Sep 20, 2019 1.813 1.860 1.800 1.860 16,500 +0.01(+0.54%)
Sep 19, 2019 1.850 1.850 1.850 1.850 182,628 +0.01(+0.54%)
Sep 18, 2019 1.775 1.840 1.770 1.840 49,368 -0.03(-1.55%)
Sep 16, 2019 1.869 1.869 1.869 0 -0.06(-3.16%)
Sep 13, 2019 1.859 1.940 1.859 1.930 13,800 +0.15(+8.43%)
Sep 12, 2019 1.778 1.780 1.778 1.780 982 +0.12(+7.33%)
Sep 09, 2019 1.658 1.658 1.658 0 -0.01(-0.69%)
Sep 05, 2019 1.670 1.670 1.670 0 +0.03(+2.08%)
Sep 04, 2019 1.636 1.636 1.636 1.636 231 +0.03(+1.83%)
Sep 03, 2019 1.690 1.690 1.607 1.607 55,983 +0.01(+0.41%)
Aug 30, 2019 1.660 1.660 1.600 1.600 10,900 -0.03(-2.14%)
Aug 28, 2019 1.635 1.635 1.635 0 -0.04(-2.68%)
Aug 27, 2019 1.650 1.680 1.650 1.680 4,205 +0.07(+4.35%)
Aug 26, 2019 1.700 1.700 1.600 1.610 15,444 -0.10(-5.85%)
Aug 23, 2019 1.710 1.710 1.710 1.710 5,000 +0.09(+5.56%)
Aug 21, 2019 1.620 1.620 1.620 0 -0.00(-0.31%)
Aug 20, 2019 1.625 1.625 1.625 1.625 2,766 -0.07(-4.41%)
Aug 19, 2019 1.700 1.700 1.700 1.700 100 +0.10(+6.25%)
Aug 16, 2019 1.623 1.623 1.600 1.600 41,000 -0.05(-3.18%)
Aug 15, 2019 1.621 1.653 1.621 1.653 840 +0.03(+1.69%)
Aug 13, 2019 1.625 1.625 1.625 0 +0.00(+0.23%)
Aug 12, 2019 1.760 1.760 1.621 1.621 38,876 -0.14(-7.76%)
Aug 09, 2019 1.730 1.758 1.730 1.758 2,100 +0.03(+1.59%)
Aug 08, 2019 1.730 1.730 1.730 1.730 1,300 -0.03(-1.76%)
Aug 07, 2019 1.750 1.761 1.750 1.761 638 -0.04(-2.17%)
Aug 06, 2019 1.800 1.800 1.800 1 +0.00(+0.00%)
Aug 05, 2019 1.800 1.800 1.800 1.800 1,000 -0.01(-0.44%)
Aug 01, 2019 1.808 1.808 1.808 0 +0.00(+0.00%)
Jul 31, 2019 1.808 1.808 1.808 1.808 562 -0.12(-6.32%)
Jul 30, 2019 1.930 1.930 1.930 10 +0.00(+0.00%)
Jul 29, 2019 1.910 1.930 1.880 1.930 23,176 -0.05(-2.42%)
Jul 26, 2019 1.978 1.978 1.978 1.978 17,000 -0.01(-0.61%)
Jul 25, 2019 1.990 1.990 1.990 1.990 1,075 -0.01(-0.50%)
Jul 24, 2019 2.000 2.000 2.000 2.000 10,000 +0.13(+6.95%)
Jul 22, 2019 1.870 1.870 1.870 0 +0.01(+0.54%)
Jul 18, 2019 1.860 1.860 1.860 0 -0.06(-3.12%)
Jul 17, 2019 1.920 1.920 1.920 3,202 +0.00(+0.00%)
Jul 15, 2019 1.920 1.920 1.920 0 +0.00(+0.00%)
Jul 12, 2019 1.880 1.920 1.880 1.920 232,200 +0.02(+1.05%)
Jul 10, 2019 1.900 1.900 1.900 0 -0.05(-2.56%)
Jul 05, 2019 1.950 1.950 1.950 0 +0.00(+0.00%)
Jul 02, 2019 1.950 1.950 1.950 0 +0.13(+6.91%)
Jun 28, 2019 1.824 1.824 1.824 0 +0.00(+0.22%)
Jun 27, 2019 1.810 1.820 1.810 1.820 1,550 -0.09(-4.71%)
Jun 26, 2019 1.900 1.910 1.875 1.910 51,711 +0.03(+1.60%)
Jun 25, 2019 1.800 1.880 1.800 1.880 11,114 +0.04(+2.17%)
Jun 24, 2019 1.896 1.896 1.840 1.840 2,749 +0.03(+1.66%)
Jun 21, 2019 1.865 1.865 1.810 1.810 52,700 -0.03(-1.58%)
Jun 20, 2019 1.860 1.860 1.839 1.839 13,711 -0.02(-1.13%)
Jun 19, 2019 1.860 1.860 1.860 1.860 500 -0.00(-0.27%)
Jun 18, 2019 1.860 1.865 1.800 1.865 21,440 +0.06(+3.61%)
Jun 17, 2019 1.800 1.800 1.800 1.800 535 -0.09(-4.76%)
Jun 13, 2019 1.890 1.890 1.890 0 +0.00(+0.00%)
Jun 12, 2019 1.890 1.890 1.890 0 +0.00(+0.00%)
Jun 11, 2019 1.920 1.920 1.880 1.890 30,735 +0.05(+2.72%)
Jun 10, 2019 1.840 1.840 1.840 4,934 +0.00(+0.00%)
Jun 07, 2019 1.840 1.840 1.840 1.840 4,800 +0.01(+0.55%)
Jun 05, 2019 1.830 1.830 1.830 0 +0.00(+0.00%)
Jun 03, 2019 1.830 1.830 1.830 0 +0.00(+0.00%)
May 31, 2019 1.830 1.848 1.830 1.830 4,900 -0.07(-3.85%)
May 30, 2019 1.905 1.905 1.903 5,347 -0.00(-0.09%)
May 29, 2019 1.905 1.905 1.905 0 +0.00(+0.00%)
May 28, 2019 1.910 1.910 1.905 1.905 9,031 -0.00(-0.26%)
May 24, 2019 1.870 1.920 1.860 1.910 11,700 +0.01(+0.53%)
May 23, 2019 1.920 1.920 1.865 1.900 31,725 -0.01(-0.52%)
May 22, 2019 1.910 1.910 1.910 5,400 +0.00(+0.00%)
May 21, 2019 1.910 1.910 1.910 1.910 1,572 -0.04(-2.05%)
May 20, 2019 1.897 1.950 1.897 1.950 4,891 -0.04(-2.01%)
May 16, 2019 1.990 1.990 1.990 0 +0.00(+0.00%)
May 13, 2019 1.990 1.990 1.990 0 -0.03(-1.73%)
May 10, 2019 2.080 2.080 2.025 2.025 19,700 -0.01(-0.69%)
May 09, 2019 2.039 2.039 2.039 2.039 50,688 +0.02(+0.95%)
May 07, 2019 2.020 2.020 2.020 0 +0.01(+0.50%)
May 06, 2019 2.080 2.080 2.010 2.010 183,399 -0.05(-2.43%)
May 02, 2019 2.060 2.060 2.060 0 -0.07(-3.29%)
May 01, 2019 2.110 2.130 2.110 2.130 26,000 +0.09(+4.41%)
Apr 30, 2019 2.040 2.040 2.040 2.040 493 -0.08(-3.77%)
Apr 29, 2019 2.120 2.120 2.120 2.120 10,365 +0.10(+4.95%)
Apr 26, 2019 1.977 2.020 1.977 2.020 4,600 +0.00(+0.00%)
Apr 25, 2019 2.020 2.020 2.020 2.020 26,233 -0.10(-4.80%)
Apr 24, 2019 2.122 2.122 2.122 2.122 1,618 +0.07(+3.50%)
Apr 23, 2019 2.132 2.190 2.050 2.050 17,109 -0.16(-7.24%)
Apr 22, 2019 2.145 2.210 2.145 2.210 673 +0.02(+0.91%)
Apr 18, 2019 2.190 2.190 2.190 2.190 2,100 +0.00(+0.00%)
Apr 17, 2019 2.190 2.190 2.190 2.190 4,400 -0.01(-0.45%)
Apr 16, 2019 2.200 2.200 2.200 2.200 5,000 +0.10(+4.76%)
Apr 15, 2019 2.125 2.150 2.080 2.100 72,633 -0.09(-3.93%)
Apr 12, 2019 2.186 2.186 2.186 2.186 100 +0.14(+6.63%)
Apr 11, 2019 2.100 2.100 2.050 2.050 12,380 +0.04(+1.99%)
Apr 10, 2019 2.010 2.100 2.010 2.010 35,357 -0.07(-3.37%)
Apr 09, 2019 2.044 2.120 2.030 2.080 86,521 +0.07(+3.48%)
Apr 08, 2019 2.010 2.010 2.010 2.010 15,021 -0.01(-0.50%)
Apr 05, 2019 2.020 2.020 2.020 2.020 30,000 -0.03(-1.46%)
Apr 04, 2019 2.050 2.050 2.050 2.050 30,000 -0.04(-1.91%)
Apr 03, 2019 2.110 2.110 2.080 2.090 32,616 +0.08(+3.98%)
Apr 02, 2019 2.002 2.103 2.001 2.010 108,462 +0.02(+1.01%)
Apr 01, 2019 1.970 2.012 1.970 1.990 27,216 -0.01(-0.50%)
Mar 29, 2019 2.000 2.000 2.000 2.000 1,700 -0.01(-0.50%)
Mar 28, 2019 1.975 2.010 1.975 2.010 7,152 +0.06(+3.08%)
Mar 26, 2019 1.950 1.950 1.950 0 -0.03(-1.70%)
Mar 25, 2019 1.984 1.984 1.984 1.984 633 -0.04(-1.80%)
Mar 22, 2019 2.020 2.020 2.020 20 +0.00(+0.00%)
Mar 21, 2019 2.020 2.020 2.020 2.020 10,000 -0.18(-8.18%)
Mar 19, 2019 2.200 2.200 2.200 0 -0.03(-1.35%)
Mar 15, 2019 2.230 2.230 2.230 0 +0.14(+6.70%)
Mar 14, 2019 2.101 2.101 2.090 2.090 9,181 +0.03(+1.46%)
Mar 13, 2019 2.073 2.073 2.060 2.060 2,708 +0.01(+0.49%)
Mar 12, 2019 2.120 2.120 2.050 2.050 9,131 +0.02(+0.99%)
Mar 11, 2019 2.012 2.030 2.012 2.030 15,128 -0.05(-2.40%)
Mar 08, 2019 2.080 2.080 2.080 2.080 700 -0.04(-1.71%)
Mar 06, 2019 2.116 2.116 2.116 0 +0.03(+1.25%)
Mar 05, 2019 2.150 2.150 2.090 2.090 3,324 +0.00(+0.00%)
Mar 01, 2019 2.090 2.090 2.090 0 +0.02(+0.97%)
Feb 28, 2019 2.090 2.120 2.070 2.070 35,367 -0.17(-7.38%)
Feb 27, 2019 2.220 2.235 2.200 2.235 127,814 +0.15(+7.31%)
Feb 26, 2019 2.083 2.083 2.083 2.083 6,907 +0.09(+4.56%)
Feb 25, 2019 2.070 2.070 1.992 1.992 3,237 +0.00(+0.10%)
Feb 22, 2019 1.960 2.030 1.960 1.990 15,000 -0.06(-2.93%)
Feb 21, 2019 2.050 2.050 2.050 1 +0.00(+0.00%)
Feb 19, 2019 2.050 2.050 2.050 0 +0.07(+3.54%)
Feb 15, 2019 1.950 1.980 1.950 1.980 3,400 -0.05(-2.46%)
Feb 14, 2019 2.030 2.030 2.030 2.030 1,000 -0.01(-0.45%)
Feb 13, 2019 2.039 2.039 2.039 2.039 195,839 +0.10(+5.11%)
Feb 12, 2019 2.026 2.026 1.940 1.940 52,962 -0.17(-8.06%)
Feb 08, 2019 2.110 2.110 2.110 0 +0.00(+0.00%)
Feb 06, 2019 2.110 2.110 2.110 0 +0.08(+3.94%)
Feb 05, 2019 2.030 2.030 2.030 2.030 9,138 +0.06(+3.05%)
Feb 04, 2019 1.970 1.970 1.970 1.970 1,000 -0.02(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.