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

Barclays Plc (OP: BCLYF )

2.725 -0.055 (-1.98%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 4, 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 (%)
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%)
Feb 01, 2019 1.988 1.988 1.988 1.988 100 -0.11(-5.30%)
Jan 31, 2019 2.050 2.099 1.980 2.099 82,158 +0.01(+0.67%)
Jan 30, 2019 2.020 2.085 2.020 2.085 10,919 +0.04(+2.11%)
Jan 29, 2019 2.042 2.042 2.042 2.042 5,436 -0.11(-5.02%)
Jan 28, 2019 2.150 2.150 2.150 2.150 1,347 +0.08(+3.86%)
Jan 25, 2019 2.040 2.210 2.040 2.070 16,800 -0.07(-3.27%)
Jan 24, 2019 2.140 2.140 2.140 0 +0.00(+0.00%)
Jan 23, 2019 2.122 2.140 2.122 2.140 37,614 +0.00(+0.00%)
Jan 22, 2019 2.140 2.140 2.000 2.140 14,227 +0.19(+9.74%)
Jan 18, 2019 1.950 1.950 1.950 6,613 +0.00(+0.00%)
Jan 15, 2019 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 14, 2019 1.950 1.950 1.950 1.950 16,578 -0.06(-2.99%)
Jan 11, 2019 2.060 2.060 1.930 2.010 187,900 +0.01(+0.50%)
Jan 10, 2019 2.000 2.000 2.000 2.000 375 +0.08(+4.22%)
Jan 09, 2019 1.919 1.919 1.919 1.919 4,860 -0.04(-2.09%)
Jan 08, 2019 2.040 2.040 1.960 1.960 3,226 -0.03(-1.51%)
Jan 04, 2019 1.990 1.990 1.990 0 +0.16(+8.90%)
Jan 03, 2019 1.827 1.827 1.827 1.827 775 -0.00(-0.25%)
Jan 02, 2019 1.911 1.911 1.832 1.832 3,403 -0.07(-3.58%)
Dec 31, 2018 1.850 1.900 1.810 1.900 7,700 +0.06(+3.26%)
Dec 28, 2018 1.860 1.860 1.840 1.840 3,800 +0.07(+4.22%)
Dec 27, 2018 1.800 1.800 1.760 1.766 106,798 +0.02(+0.89%)
Dec 26, 2018 1.736 1.750 1.710 1.750 20,782 -0.02(-1.13%)
Dec 21, 2018 1.770 1.770 1.770 0 -0.06(-3.28%)
Dec 20, 2018 1.788 1.830 1.788 1.830 9,547 -0.09(-4.51%)
Dec 19, 2018 1.863 1.916 1.863 1.916 38,357 -0.01(-0.70%)
Dec 18, 2018 1.930 1.930 1.930 1.930 12,691 +0.00(+0.00%)
Dec 17, 2018 1.890 1.930 1.890 1.930 12,438 +0.03(+1.58%)
Dec 14, 2018 1.980 1.985 1.900 1.900 377,700 -0.03(-1.55%)
Dec 13, 2018 1.958 2.000 1.930 1.930 89,838 +0.01(+0.52%)
Dec 12, 2018 1.910 1.927 1.910 1.920 28,043 +0.11(+6.27%)
Dec 11, 2018 1.925 1.934 1.807 1.807 131,636 -0.11(-5.90%)
Dec 10, 2018 1.920 1.920 1.920 1.920 14,370 -0.04(-1.79%)
Dec 07, 2018 1.960 2.000 1.940 1.955 22,500 -0.00(-0.26%)
Dec 06, 2018 1.965 1.965 1.960 1.960 62,582 -0.04(-2.00%)
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.