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

Barclays Plc (OP: BCLYF )

2.780 UNCHANGED
Streaming Delayed Price Updated: 3:49 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 (%)
Dec 31, 2015 3.187 3.187 3.187 0 -0.10(-3.13%)
Dec 30, 2015 3.290 3.290 3.290 3.290 1,330 +0.01(+0.30%)
Dec 29, 2015 3.230 3.280 3.230 3.280 55,109 -0.14(-4.09%)
Dec 24, 2015 3.420 3.420 3.420 0 +0.12(+3.64%)
Dec 23, 2015 3.300 3.300 3.300 3.300 1,135 +0.07(+2.17%)
Dec 22, 2015 3.300 3.300 3.190 3.230 49,752 +0.02(+0.62%)
Dec 21, 2015 3.210 3.210 3.210 3.210 2,956 +0.07(+2.23%)
Dec 18, 2015 3.230 3.230 3.140 3.140 26,570 -0.09(-2.79%)
Dec 17, 2015 3.230 3.340 3.220 3.230 37,945 +0.03(+0.94%)
Dec 16, 2015 3.200 3.200 3.200 3.200 1,516 -0.06(-1.84%)
Dec 15, 2015 3.200 3.260 3.180 3.260 7,102 +0.15(+4.82%)
Dec 14, 2015 3.170 3.170 3.110 3.110 6,473 +0.02(+0.65%)
Dec 11, 2015 3.140 3.150 3.090 3.090 35,271 -0.15(-4.63%)
Dec 10, 2015 3.270 3.270 3.240 3.240 18,712 -0.04(-1.22%)
Dec 09, 2015 3.280 3.280 3.280 3.280 15,076 -0.01(-0.30%)
Dec 08, 2015 3.280 3.300 3.180 3.290 63,021 -0.13(-3.80%)
Dec 04, 2015 3.420 3.420 3.420 15,000 -0.17(-4.71%)
Dec 03, 2015 3.589 3.589 3.589 3.589 15,250 +0.18(+5.25%)
Dec 02, 2015 3.475 3.475 3.410 3.410 13,001 -0.05(-1.45%)
Dec 01, 2015 3.460 3.460 3.460 3.460 2,084 +0.16(+4.85%)
Nov 30, 2015 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Nov 23, 2015 3.300 3.300 3.300 0 -0.15(-4.35%)
Nov 19, 2015 3.450 3.450 3.450 0 -0.01(-0.29%)
Nov 18, 2015 3.400 3.460 3.460 3.460 36,278 +0.07(+2.06%)
Nov 17, 2015 3.390 3.390 3.390 3.390 8,533 -0.02(-0.59%)
Nov 16, 2015 3.410 3.410 3.410 3.410 6,246 -0.08(-2.29%)
Nov 13, 2015 3.490 3.490 3.490 3.490 34,476 +0.12(+3.56%)
Nov 12, 2015 3.408 3.408 3.370 3.370 328 -0.27(-7.42%)
Nov 11, 2015 3.610 3.640 3.525 3.640 12,002 +0.22(+6.43%)
Nov 10, 2015 3.420 3.420 3.420 3.420 4,707 -0.06(-1.72%)
Nov 09, 2015 3.624 3.624 3.480 3.480 2,243 +0.04(+1.16%)
Nov 06, 2015 3.440 3.440 3.440 3.440 100 -0.16(-4.44%)
Nov 05, 2015 3.440 3.600 3.410 3.600 22,826 +0.09(+2.56%)
Nov 03, 2015 3.510 3.510 3.510 0 -0.16(-4.36%)
Nov 02, 2015 3.690 3.720 3.670 3.670 9,576 +0.18(+5.16%)
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%)
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.