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 30, 2015 3.490 3.490 3.490 3.490 27,000 -0.10(-2.74%)
Oct 29, 2015 3.540 3.588 3.540 3.588 2,227 -0.35(-8.92%)
Oct 28, 2015 3.800 3.940 3.740 3.940 20,655 +0.03(+0.75%)
Oct 27, 2015 3.910 3.910 3.910 3.910 840 +0.07(+1.84%)
Oct 26, 2015 3.840 3.840 3.840 3.840 760 -0.01(-0.26%)
Oct 22, 2015 3.850 3.850 3.850 81,073 +0.12(+3.22%)
Oct 21, 2015 3.730 3.730 3.730 3.730 62,181 -0.13(-3.37%)
Oct 20, 2015 3.860 3.860 3.860 3.860 106 -0.05(-1.28%)
Oct 19, 2015 3.886 3.910 3.886 3.910 73,410 +0.11(+2.89%)
Oct 15, 2015 3.800 3.800 3.800 1 +0.08(+2.15%)
Oct 14, 2015 3.720 3.720 3.720 3.720 340 -0.14(-3.63%)
Oct 12, 2015 3.860 3.860 3.860 0 -0.07(-1.78%)
Oct 08, 2015 3.930 3.930 3.930 0 -0.09(-2.24%)
Oct 07, 2015 4.020 4.020 4.020 4.020 570 +0.18(+4.69%)
Oct 05, 2015 3.840 3.840 3.840 0 +0.13(+3.50%)
Oct 01, 2015 3.710 3.710 3.710 0 +0.14(+3.81%)
Sep 29, 2015 3.574 3.574 3.574 0 -0.15(-3.92%)
Sep 28, 2015 3.720 3.720 3.720 3.720 2,441 -0.08(-2.11%)
Sep 25, 2015 3.800 3.800 3.800 3.800 730 +0.08(+2.26%)
Sep 24, 2015 3.716 3.716 3.716 3.716 1,572 -0.05(-1.43%)
Sep 22, 2015 3.770 3.770 3.770 7 -0.26(-6.36%)
Sep 21, 2015 4.026 4.026 4.026 4.026 1,861 +0.16(+4.03%)
Sep 18, 2015 3.980 3.980 3.870 3.870 18,356 -0.04(-1.02%)
Sep 15, 2015 3.910 3.910 3.910 10 +0.04(+1.03%)
Sep 14, 2015 3.850 3.870 3.850 3.870 1,954 -0.07(-1.78%)
Sep 11, 2015 3.973 3.973 3.940 3.940 321 -0.04(-1.01%)
Sep 10, 2015 3.930 3.980 3.930 3.980 718 +0.05(+1.27%)
Sep 08, 2015 3.930 3.930 3.930 0 +0.02(+0.51%)
Sep 04, 2015 3.910 3.910 3.910 0 -0.01(-0.26%)
Aug 28, 2015 3.920 3.920 3.920 0 -0.07(-1.75%)
Aug 27, 2015 4.029 4.029 3.990 3.990 5,500 -0.02(-0.50%)
Aug 25, 2015 4.010 4.010 4.010 2,341 +0.04(+1.01%)
Aug 21, 2015 3.970 3.970 3.970 0 -0.11(-2.70%)
Aug 20, 2015 4.160 4.160 4.080 4.080 200 -0.30(-6.85%)
Aug 18, 2015 4.380 4.380 4.380 2,403 +0.17(+4.04%)
Aug 17, 2015 4.210 4.210 4.210 4.210 12,652 -0.03(-0.71%)
Aug 14, 2015 4.240 4.240 4.240 4.240 9,450 -0.05(-1.08%)
Aug 12, 2015 4.287 4.287 4.287 37 +0.04(+0.86%)
Aug 11, 2015 4.301 4.301 4.250 4.250 9,473 -0.12(-2.75%)
Aug 10, 2015 4.370 4.370 4.370 4.370 690 -0.11(-2.46%)
Aug 04, 2015 4.480 4.480 4.480 0 +0.04(+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.