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

Barclays Plc (OP: BCLYF )

2.650 +0.130 (+5.16%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 22, 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 (%)
Mar 29, 2018 2.780 2.780 2.780 0 -0.11(-3.81%)
Mar 28, 2018 2.780 2.890 2.780 2.890 13,929 +0.02(+0.70%)
Mar 27, 2018 2.920 2.920 2.870 2.870 40,177 -0.05(-1.71%)
Mar 26, 2018 2.911 2.938 2.911 2.920 119,073 +0.04(+1.35%)
Mar 23, 2018 2.918 2.950 2.881 2.881 88,328 -0.04(-1.34%)
Mar 22, 2018 2.916 2.930 2.870 2.920 86,641 -0.02(-0.68%)
Mar 21, 2018 2.970 3.000 2.940 2.940 120,388 -0.03(-0.89%)
Mar 20, 2018 3.080 3.080 2.966 2.966 445,164 -0.13(-4.31%)
Mar 19, 2018 3.022 3.100 3.000 3.100 278,257 +0.24(+8.38%)
Mar 16, 2018 2.902 2.920 2.851 2.860 6,005 +0.03(+0.96%)
Mar 14, 2018 2.833 2.833 2.833 0 -0.09(-3.23%)
Mar 13, 2018 2.940 2.940 2.928 2.928 12,500 +0.05(+1.85%)
Mar 12, 2018 2.850 2.875 2.850 2.875 397,255 +0.03(+1.23%)
Mar 09, 2018 2.853 2.853 2.840 2.840 10,518 +0.02(+0.71%)
Mar 08, 2018 2.910 2.910 2.820 2.820 28,934 -0.12(-4.08%)
Mar 07, 2018 2.940 2.940 2.940 2.940 26,393 +0.05(+1.73%)
Mar 05, 2018 2.890 2.890 2.890 0 +0.07(+2.48%)
Mar 01, 2018 2.820 2.820 2.820 0 -0.13(-4.47%)
Feb 28, 2018 2.870 2.980 2.870 2.952 180,247 +0.01(+0.41%)
Feb 27, 2018 2.900 2.940 2.900 2.940 164,395 +0.11(+3.89%)
Feb 26, 2018 2.920 2.920 2.830 2.830 2,311 -0.07(-2.41%)
Feb 23, 2018 2.840 2.922 2.840 2.900 113,401 +0.00(+0.00%)
Feb 22, 2018 2.900 2.900 2.900 2.900 6,560 +0.07(+2.47%)
Feb 21, 2018 2.830 2.830 2.830 2.830 6,010 +0.03(+1.07%)
Feb 20, 2018 2.800 2.800 2.800 2.800 16,010 +0.10(+3.70%)
Feb 16, 2018 2.700 2.700 2.700 0 +0.00(+0.00%)
Feb 15, 2018 2.790 2.790 2.700 2.700 30,037 +0.02(+0.67%)
Feb 14, 2018 2.700 2.700 2.660 2.682 41,964 -0.02(-0.67%)
Feb 13, 2018 2.590 2.700 2.590 2.700 304 +0.02(+0.75%)
Feb 09, 2018 2.680 2.680 2.680 0 +0.15(+5.93%)
Feb 07, 2018 2.530 2.530 2.530 0 -0.09(-3.26%)
Feb 05, 2018 2.615 2.615 2.615 0 -0.04(-1.52%)
Feb 02, 2018 2.807 2.807 2.656 2.656 6,809 -0.10(-3.78%)
Feb 01, 2018 2.760 2.760 2.760 2.760 692 -0.00(-0.14%)
Jan 31, 2018 2.904 2.904 2.764 2.764 3,526 +0.02(+0.88%)
Jan 30, 2018 2.740 2.890 2.740 2.740 22,928 -0.18(-6.16%)
Jan 29, 2018 2.820 2.920 2.820 2.920 15,713 -0.05(-1.58%)
Jan 26, 2018 2.980 2.980 2.967 2.967 211,166 -0.03(-1.11%)
Jan 25, 2018 2.962 3.000 2.950 3.000 18,726 +0.02(+0.67%)
Jan 24, 2018 2.980 2.980 2.980 2.980 15,965 +0.13(+4.56%)
Jan 23, 2018 2.921 2.921 2.850 2.850 80,468 +0.03(+1.02%)
Jan 22, 2018 2.794 2.900 2.794 2.821 15,535 +0.14(+5.27%)
Jan 19, 2018 2.676 2.820 2.676 2.680 27,678 -0.02(-0.74%)
Jan 17, 2018 2.700 2.700 2.700 0 +0.04(+1.31%)
Jan 16, 2018 2.700 2.780 2.665 2.665 14,168 +0.10(+3.70%)
Jan 12, 2018 2.570 2.570 2.570 0 -0.20(-7.22%)
Jan 09, 2018 2.770 2.770 2.770 0 +0.04(+1.53%)
Jan 08, 2018 2.685 2.728 2.685 2.728 1,337 +0.12(+4.53%)
Jan 05, 2018 2.650 2.650 2.610 2.610 948 -0.05(-1.88%)
Jan 04, 2018 2.735 2.735 2.660 2.660 47,490 -0.13(-4.66%)
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.