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

Barclays Plc (OP: BCLYF )

2.520 -0.195 (-7.18%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 21, 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, 2020 1.960 1.976 1.850 1.976 131,800 +0.12(+6.24%)
Feb 27, 2020 1.880 2.000 1.860 1.860 25,516 -0.28(-13.24%)
Feb 26, 2020 2.157 2.157 2.110 2.144 26,291 +0.04(+1.79%)
Feb 25, 2020 2.106 2.106 2.106 2.106 1,541 +0.04(+1.74%)
Feb 24, 2020 2.070 2.070 2.070 2.070 1,799 -0.16(-7.17%)
Feb 21, 2020 2.230 2.230 2.230 2.230 349,600 +0.04(+1.83%)
Feb 20, 2020 2.240 2.290 2.190 2.190 33,385 -0.07(-3.10%)
Feb 19, 2020 2.260 2.260 2.260 2.260 1,350 +0.04(+1.80%)
Feb 18, 2020 2.220 2.220 2.220 2.220 136 -0.01(-0.34%)
Feb 14, 2020 2.228 2.228 2.228 2.228 1,500 +0.03(+1.25%)
Feb 13, 2020 2.240 2.240 2.200 2.200 2,449 -0.04(-1.79%)
Feb 12, 2020 2.240 2.240 2.240 2.240 46,266 +0.02(+0.90%)
Feb 11, 2020 2.332 2.332 2.220 2.220 813,344 +0.05(+2.29%)
Feb 10, 2020 2.170 2.170 2.170 22 +0.00(+0.00%)
Feb 07, 2020 2.170 2.170 2.170 2.170 1,000 -0.04(-1.80%)
Feb 06, 2020 2.260 2.297 2.210 2.210 24,451 -0.05(-2.21%)
Feb 05, 2020 2.200 2.280 2.200 2.260 11,439 +0.08(+3.67%)
Feb 04, 2020 2.264 2.264 2.180 2.180 518 +0.05(+2.35%)
Feb 03, 2020 2.130 2.130 2.130 2.130 2,514 -0.09(-4.04%)
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%)
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.