Skip to main content

Barclays Plc (OP: BCLYF )

2.545 -0.080 (-3.05%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.532 2.532 2.480 2.480 20,069 -0.09(-3.50%)
Mar 30, 2021 2.550 2.570 2.500 2.570 11,137 +0.09(+3.63%)
Mar 29, 2021 2.504 2.510 2.480 2.480 37,210 -0.03(-1.20%)
Mar 26, 2021 2.510 2.510 2.510 2.510 111,000 +0.00(+0.20%)
Mar 25, 2021 2.505 2.505 2.505 2.505 1,130 +0.11(+4.81%)
Mar 24, 2021 2.545 2.545 2.390 2.390 139,649 -0.12(-4.82%)
Mar 23, 2021 2.538 2.550 2.511 2.511 4,236 -0.05(-2.11%)
Mar 22, 2021 2.565 2.565 2.565 2.565 858 +0.09(+3.85%)
Mar 19, 2021 2.620 2.620 2.430 2.470 111,800 -0.07(-2.76%)
Mar 18, 2021 2.550 2.584 2.490 2.540 16,282 +0.14(+5.79%)
Mar 17, 2021 2.512 2.512 2.380 2.401 582,328 -0.12(-4.95%)
Mar 16, 2021 2.500 2.526 2.500 2.526 5,196 +0.05(+1.85%)
Mar 15, 2021 2.480 2.480 2.480 2.480 4,055 +0.04(+1.64%)
Mar 12, 2021 2.440 2.440 2.440 2.440 140,700 +0.05(+2.05%)
Mar 11, 2021 2.385 2.430 2.370 2.391 47,046 -0.05(-2.01%)
Mar 10, 2021 2.443 2.450 2.440 2.440 32,992 +0.02(+0.62%)
Mar 09, 2021 2.425 2.425 2.425 2.425 179 +0.03(+1.46%)
Mar 08, 2021 2.390 2.400 2.330 2.390 70,352 +0.05(+2.14%)
Mar 05, 2021 2.380 2.410 2.270 2.340 154,500 +0.09(+4.00%)
Mar 04, 2021 2.325 2.325 2.250 2.250 443,047 -0.07(-3.02%)
Mar 03, 2021 2.278 2.355 2.278 2.320 138,904 +0.12(+5.45%)
Mar 02, 2021 2.190 2.200 2.170 2.200 48,903 +0.01(+0.46%)
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.