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

Barclays Plc (OP: BCLYF )

2.685 UNCHANGED
Streaming Delayed Price Updated: 2:17 PM EDT, May 28, 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 (%)
Oct 31, 2014 3.650 3.900 3.650 3.824 35,702 +0.30(+8.62%)
Oct 29, 2014 3.520 3.520 3.520 0 -0.04(-1.12%)
Oct 28, 2014 3.605 3.605 3.550 3.560 48,925 -0.02(-0.56%)
Oct 27, 2014 3.555 3.602 3.602 3.580 10,566 -0.02(-0.61%)
Oct 24, 2014 3.602 3.602 3.602 3.602 2,113 +0.11(+3.21%)
Oct 22, 2014 3.600 3.600 3.480 3.490 31,029 -0.04(-1.13%)
Oct 20, 2014 3.530 3.530 3.530 3.530 2,500 +0.21(+6.33%)
Oct 16, 2014 3.320 3.320 3.320 3.320 1,000 -0.02(-0.48%)
Oct 15, 2014 3.480 3.500 3.330 3.336 24,752 -0.17(-4.96%)
Oct 14, 2014 3.510 3.510 3.510 3.510 370 -0.09(-2.36%)
Oct 10, 2014 3.595 3.595 3.595 0 -0.08(-2.10%)
Oct 09, 2014 3.620 3.672 3.570 3.672 7,478 +0.03(+0.88%)
Oct 08, 2014 3.660 3.660 3.640 3.640 3,016 -0.13(-3.45%)
Oct 07, 2014 3.770 3.770 3.770 3.770 110 +0.15(+4.13%)
Oct 03, 2014 3.621 3.621 3.621 0 -0.03(-0.90%)
Oct 01, 2014 3.654 3.654 3.654 0 -0.09(-2.31%)
Sep 29, 2014 3.740 3.740 3.740 0 +0.03(+0.81%)
Sep 23, 2014 3.710 3.710 3.710 2 -0.12(-3.26%)
Sep 22, 2014 3.765 3.835 3.765 3.835 2,499 +0.02(+0.52%)
Sep 18, 2014 3.815 3.815 3.815 0 +0.10(+2.83%)
Sep 16, 2014 3.710 3.710 3.710 0 -0.04(-1.07%)
Sep 12, 2014 3.750 3.750 3.750 0 +0.04(+1.08%)
Sep 11, 2014 3.610 3.710 3.610 3.710 1,921 +0.08(+2.15%)
Sep 08, 2014 3.632 3.632 3.632 0 -0.08(-2.10%)
Sep 04, 2014 3.710 3.710 3.710 0 -0.02(-0.54%)
Sep 03, 2014 3.730 3.738 3.730 3.730 15,218 +0.12(+3.32%)
Sep 02, 2014 3.680 3.610 3.610 1,287 -0.07(-1.90%)
Aug 29, 2014 3.680 3.680 3.680 0 -0.01(-0.27%)
Aug 28, 2014 3.695 3.695 3.690 3.690 2,925 -0.03(-0.75%)
Aug 26, 2014 3.718 3.718 3.718 44,203 -0.05(-1.44%)
Aug 25, 2014 3.772 3.772 3.772 3.772 1,300 +0.11(+2.93%)
Aug 22, 2014 3.630 3.665 3.630 3.665 2,426 +0.04(+1.24%)
Aug 21, 2014 3.620 3.620 3.620 3.620 1,152 -0.03(-0.82%)
Aug 20, 2014 3.650 3.650 3.650 3.650 1,500 -0.01(-0.27%)
Aug 19, 2014 3.660 3.660 3.660 3.660 2,000 +0.01(+0.27%)
Aug 18, 2014 3.650 3.650 3.630 3.650 13,567 +0.07(+1.96%)
Aug 15, 2014 3.650 3.650 3.580 3.580 4,286 -0.03(-0.83%)
Aug 14, 2014 3.610 3.610 3.610 3.610 20,943 -0.08(-2.30%)
Aug 12, 2014 3.695 3.695 3.695 8,540 +0.01(+0.14%)
Aug 11, 2014 3.690 3.690 3.640 3.690 2,120 +0.11(+3.07%)
Aug 08, 2014 3.660 3.660 3.580 3.580 6,883 -0.11(-3.08%)
Aug 06, 2014 3.694 3.694 3.694 0 -0.11(-2.80%)
Aug 04, 2014 3.800 3.800 3.800 3.800 0 +0.04(+1.06%)
Jul 31, 2014 3.760 3.760 3.760 0 -0.06(-1.57%)
Jul 30, 2014 3.820 3.820 3.820 3.820 7,000 +0.10(+2.69%)
Jul 28, 2014 3.720 3.720 3.720 0 +0.02(+0.54%)
Jul 25, 2014 3.700 3.700 3.700 3.700 1,062 +0.08(+2.21%)
Jul 24, 2014 3.634 3.634 3.620 3.620 35,112 +0.04(+1.06%)
Jul 23, 2014 3.582 3.582 3.580 3.582 494,762 -0.06(-1.59%)
Jul 22, 2014 3.570 3.640 3.570 3.640 15,994 +0.02(+0.55%)
Jul 21, 2014 3.620 3.620 3.620 3.620 3,419 -0.03(-0.82%)
Jul 17, 2014 3.650 3.650 3.650 0 -0.03(-0.82%)
Jul 16, 2014 3.680 3.680 3.680 3.680 8,596 +0.10(+2.79%)
Jul 15, 2014 3.686 3.686 3.570 3.580 10,906 -0.03(-0.83%)
Jul 14, 2014 3.580 3.610 3.570 3.610 50,415 +0.07(+1.97%)
Jul 11, 2014 3.610 3.610 3.540 3.540 19,911 -0.04(-1.12%)
Jul 10, 2014 3.530 3.580 3.520 3.580 147,600 -0.11(-2.98%)
Jul 09, 2014 3.663 3.690 3.663 3.690 16,062 +0.07(+1.93%)
Jul 08, 2014 3.630 3.720 3.620 3.620 407,061 -0.10(-2.69%)
Jul 07, 2014 3.680 3.720 3.680 3.720 4,798 -0.01(-0.27%)
Jul 03, 2014 3.730 3.730 3.730 0 -0.02(-0.40%)
Jul 02, 2014 3.720 3.745 3.720 3.745 5,810 +0.08(+2.04%)
Jul 01, 2014 3.670 3.670 3.670 3.670 326 +0.05(+1.37%)
Jun 30, 2014 3.665 3.700 3.610 3.620 41,505 -0.10(-2.67%)
Jun 27, 2014 3.693 3.720 3.688 3.720 177,827 +0.15(+4.20%)
Jun 26, 2014 3.660 3.670 3.570 3.570 201,020 -0.32(-8.23%)
Jun 25, 2014 3.908 3.970 3.890 3.890 12,754 -0.12(-3.11%)
Jun 24, 2014 4.015 4.015 4.015 4.015 4,784 -0.07(-1.59%)
Jun 23, 2014 3.960 4.080 3.940 4.080 29,070 +0.12(+3.03%)
Jun 20, 2014 3.970 3.970 3.960 3.960 34,554 -0.05(-1.25%)
Jun 19, 2014 4.120 4.120 4.000 4.010 2,997 +0.05(+1.26%)
Jun 18, 2014 3.960 3.960 3.960 3.960 70,000 -0.10(-2.38%)
Jun 17, 2014 4.070 4.070 4.056 4.056 4,014 +0.08(+1.92%)
Jun 16, 2014 4.102 4.102 3.980 3.980 2,850 -0.13(-3.16%)
Jun 13, 2014 4.110 4.110 4.060 4.110 1,820 +0.09(+2.24%)
Jun 12, 2014 4.020 4.020 4.020 4.020 740 -0.04(-0.99%)
Jun 11, 2014 4.060 4.060 4.060 4.060 540 +0.03(+0.74%)
Jun 10, 2014 4.060 4.060 4.030 4.030 12,411 -0.01(-0.25%)
Jun 06, 2014 4.040 4.150 4.040 4.040 42,209 +0.04(+1.00%)
Jun 05, 2014 4.150 4.150 3.990 4.000 31,325 -0.05(-1.19%)
Jun 04, 2014 4.048 4.048 4.048 4.048 645 -0.15(-3.62%)
Jun 02, 2014 4.200 4.200 4.200 0 +0.12(+3.04%)
May 29, 2014 4.076 4.076 4.076 4.076 4,931 -0.12(-2.95%)
May 27, 2014 4.200 4.200 4.200 0 +0.14(+3.45%)
May 22, 2014 4.060 4.060 4.060 0 +0.02(+0.50%)
May 21, 2014 4.044 4.048 4.040 4.040 38,587 +0.07(+1.76%)
May 20, 2014 3.982 4.100 3.970 3.970 94,131 -0.07(-1.73%)
May 16, 2014 4.040 4.040 4.040 0 -0.03(-0.74%)
May 15, 2014 4.120 4.120 4.070 4.070 1,304 -0.30(-6.86%)
May 12, 2014 4.370 4.370 4.370 0 +0.01(+0.23%)
May 09, 2014 4.480 4.480 4.360 4.360 44,919 -0.14(-3.11%)
May 08, 2014 4.360 4.500 4.360 4.500 18,528 +0.28(+6.64%)
May 06, 2014 4.220 4.220 4.220 4.220 0 -0.08(-1.86%)
May 05, 2014 4.315 4.315 4.300 4.300 17,024 -0.10(-2.27%)
May 02, 2014 4.400 4.400 4.400 4.400 716 +0.23(+5.52%)
Apr 29, 2014 4.170 4.170 4.170 4.170 0 +0.02(+0.48%)
Apr 28, 2014 4.150 4.150 4.150 4.150 2,723 -0.05(-1.19%)
Apr 24, 2014 4.200 4.200 4.200 0 -0.01(-0.19%)
Apr 23, 2014 4.208 4.208 4.208 4.208 237 -0.02(-0.52%)
Apr 21, 2014 4.230 4.230 4.230 7,004 +0.11(+2.68%)
Apr 17, 2014 4.120 4.120 4.120 0 +0.13(+3.25%)
Apr 16, 2014 3.950 3.990 3.940 3.990 34,927 +0.14(+3.64%)
Apr 15, 2014 3.850 3.850 3.850 3.850 100 -0.01(-0.26%)
Apr 14, 2014 4.000 4.000 3.860 3.860 30,442 -0.06(-1.40%)
Apr 11, 2014 3.900 3.915 3.900 3.915 0 -0.18(-4.51%)
Apr 10, 2014 3.980 4.100 3.980 4.100 3,878 +0.13(+3.27%)
Apr 09, 2014 3.970 3.970 3.970 3.970 187 -0.07(-1.73%)
Apr 08, 2014 3.968 4.040 3.954 4.040 2,360 +0.02(+0.40%)
Apr 07, 2014 4.010 4.024 4.010 4.024 2,068 -0.08(-1.85%)
Apr 04, 2014 4.100 4.100 4.100 4.100 0 +0.08(+1.99%)
Apr 03, 2014 4.020 4.020 4.020 4.020 205 +0.01(+0.35%)
Apr 02, 2014 3.970 4.006 3.970 4.006 30,024 +0.06(+1.42%)
Apr 01, 2014 3.950 3.950 3.950 3.950 1,444 +0.03(+0.77%)
Mar 31, 2014 3.920 3.920 3.920 3.920 1,936 +0.11(+2.89%)
Mar 28, 2014 3.820 3.900 3.810 3.810 0 -0.09(-2.31%)
Mar 27, 2014 3.880 3.900 3.880 3.900 4,815 +0.05(+1.30%)
Mar 26, 2014 3.850 3.850 3.850 3.850 12,572 -0.04(-1.03%)
Mar 19, 2014 3.890 3.890 3.890 0 -0.10(-2.51%)
Mar 18, 2014 3.990 3.990 3.990 3.990 16,885 +0.09(+2.31%)
Mar 17, 2014 3.900 3.900 3.900 3.900 700 +0.03(+0.85%)
Mar 14, 2014 3.790 3.867 3.790 3.867 0 -0.13(-3.33%)
Mar 13, 2014 4.000 4.000 4.000 4.000 400 +0.15(+3.90%)
Mar 12, 2014 3.930 3.930 3.850 3.850 53,483 -0.05(-1.28%)
Mar 11, 2014 3.900 3.900 3.900 3.900 54,055 -0.21(-5.11%)
Mar 07, 2014 4.110 4.110 4.110 0 -0.09(-2.14%)
Mar 06, 2014 4.310 4.310 4.200 4.200 168,631 +0.02(+0.48%)
Mar 05, 2014 4.180 4.180 4.180 4.180 18,649 -0.02(-0.52%)
Mar 04, 2014 4.200 4.202 4.180 4.202 46,638 -0.02(-0.43%)
Mar 03, 2014 4.220 4.220 4.220 4.220 361 +0.00(+0.00%)
Feb 27, 2014 4.220 4.220 4.220 4.220 0 +0.05(+1.20%)
Feb 26, 2014 4.290 4.290 4.170 4.170 9,518 -0.09(-2.11%)
Feb 25, 2014 4.240 4.260 4.240 4.260 20,442 -0.02(-0.42%)
Feb 24, 2014 4.278 4.278 4.278 4.278 890 +0.02(+0.42%)
Feb 21, 2014 4.260 4.260 4.260 4.260 0 +0.03(+0.71%)
Feb 20, 2014 4.200 4.230 4.200 4.230 819 +0.02(+0.48%)
Feb 19, 2014 4.210 4.210 4.210 4.210 769 -0.23(-5.18%)
Feb 18, 2014 4.320 4.440 4.320 4.440 689 +0.12(+2.78%)
Feb 14, 2014 4.320 4.320 4.320 0 +0.02(+0.47%)
Feb 13, 2014 4.300 4.300 4.300 4.300 444 -0.09(-2.05%)
Feb 12, 2014 4.280 4.390 4.280 4.390 125,519 +0.08(+1.86%)
Feb 11, 2014 4.310 4.343 4.310 4.310 766,756 -0.18(-4.01%)
Feb 10, 2014 4.490 4.490 4.490 4.490 452 -0.01(-0.22%)
Feb 06, 2014 4.500 4.500 4.500 4,077 +0.10(+2.27%)
Feb 05, 2014 4.400 4.400 4.400 0 +0.12(+2.80%)
Feb 04, 2014 4.316 4.390 4.280 4.280 3,241 +0.00(+0.00%)
Feb 03, 2014 4.280 4.280 4.280 4.280 230 -0.25(-5.44%)
Jan 30, 2014 4.526 4.526 4.526 4.526 36 -0.08(-1.65%)
Jan 29, 2014 4.602 4.602 4.602 4.602 396 +0.03(+0.61%)
Jan 28, 2014 4.620 4.620 4.490 4.574 18,936 +0.05(+1.04%)
Jan 27, 2014 4.450 4.560 4.450 4.527 2,749 +0.08(+1.73%)
Jan 24, 2014 4.480 4.570 4.450 4.450 0 -0.13(-2.84%)
Jan 23, 2014 4.720 4.720 4.580 4.580 53,165 -0.02(-0.43%)
Jan 22, 2014 4.604 4.604 4.594 4.600 20,366 -0.02(-0.43%)
Jan 21, 2014 4.620 4.620 4.620 4.620 5,943 -0.20(-4.15%)
Jan 17, 2014 4.820 4.820 4.820 0 +0.03(+0.54%)
Jan 16, 2014 4.730 4.794 4.730 4.794 2,537 -0.11(-2.16%)
Jan 15, 2014 4.810 4.900 4.810 4.900 25,645 +0.11(+2.23%)
Jan 14, 2014 4.795 4.795 4.780 4.793 102,569 -0.02(-0.35%)
Jan 13, 2014 4.710 4.810 4.690 4.810 2,612 +0.05(+1.05%)
Jan 10, 2014 4.760 4.760 4.760 4.760 21,500 +0.04(+0.85%)
Jan 09, 2014 4.730 4.730 4.664 4.720 12,770 +0.07(+1.51%)
Jan 08, 2014 4.650 4.650 4.650 4.650 2,296 +0.05(+1.09%)
Jan 07, 2014 4.580 4.616 4.580 4.600 8,199 +0.08(+1.77%)
Jan 06, 2014 4.520 4.520 4.520 4.520 4,744 -0.05(-1.09%)
Jan 03, 2014 4.460 4.570 4.440 4.570 0 +0.13(+3.00%)
Jan 02, 2014 4.456 4.456 4.437 4.437 17,896 -0.11(-2.48%)
Dec 31, 2013 4.550 4.550 4.550 0 +0.00(+0.00%)
Dec 30, 2013 4.410 4.550 4.410 4.550 23,741 +0.15(+3.41%)
Dec 27, 2013 4.530 4.530 4.400 4.400 0 -0.00(-0.11%)
Dec 26, 2013 4.300 4.405 4.300 4.405 6,563 +0.11(+2.44%)
Dec 24, 2013 4.300 4.300 4.300 4.300 5,707 +0.00(+0.00%)
Dec 23, 2013 4.390 4.390 4.300 4.300 2,424 +0.12(+2.87%)
Dec 19, 2013 4.180 4.180 4.180 4.180 20 +0.06(+1.46%)
Dec 18, 2013 4.110 4.120 4.110 4.120 6,438 -0.05(-1.20%)
Dec 17, 2013 4.170 4.170 4.170 4.170 110,488 +0.09(+2.21%)
Dec 16, 2013 4.240 4.240 4.080 4.080 5,831 -0.06(-1.40%)
Dec 13, 2013 4.060 4.138 4.060 4.138 13,620 -0.07(-1.71%)
Dec 11, 2013 4.210 4.210 4.210 4.210 27 -0.09(-2.09%)
Dec 10, 2013 4.420 4.420 4.300 4.300 1,056 -0.05(-1.15%)
Dec 09, 2013 4.300 4.356 4.300 4.350 42,402 -0.04(-0.93%)
Dec 06, 2013 4.300 4.391 4.300 4.391 5,279 +0.12(+2.69%)
Dec 05, 2013 4.276 4.276 4.260 4.276 10,000 -0.08(-1.93%)
Dec 04, 2013 4.280 4.360 4.260 4.360 93,526 -0.06(-1.36%)
Dec 03, 2013 4.320 4.420 4.320 4.420 5,181 +0.07(+1.61%)
Dec 02, 2013 4.480 4.480 4.350 4.350 10,944 +0.02(+0.46%)
Nov 27, 2013 4.330 4.330 4.330 3,162 +0.05(+1.17%)
Nov 26, 2013 4.200 4.280 4.200 4.280 6,574 +0.16(+3.88%)
Nov 22, 2013 4.120 4.120 4.120 0 +0.04(+0.98%)
Nov 21, 2013 4.070 4.080 4.070 4.080 4,115 +0.00(+0.00%)
Nov 19, 2013 4.080 4.080 4.080 0 +0.13(+3.29%)
Nov 15, 2013 3.950 3.950 3.950 0 -0.10(-2.47%)
Nov 14, 2013 3.980 4.080 3.980 4.050 6,232 -0.09(-2.17%)
Nov 12, 2013 4.140 4.140 4.010 4.140 1,239 -0.02(-0.50%)
Nov 11, 2013 4.030 4.161 4.030 4.161 24,510 +0.02(+0.51%)
Nov 08, 2013 4.080 4.140 4.080 4.140 15,869 +0.12(+2.99%)
Nov 07, 2013 4.020 4.020 4.020 4.020 500 -0.05(-1.28%)
Nov 06, 2013 4.150 4.150 4.030 4.072 17,254 +0.04(+1.04%)
Nov 05, 2013 4.030 4.040 4.020 4.030 6,701 +0.03(+0.75%)
Nov 04, 2013 4.160 4.160 4.000 4.000 12,731 -0.13(-3.15%)
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.