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 (%)
Mar 31, 2016 2.208 2.208 2.110 2.150 22,122 +0.03(+1.42%)
Mar 24, 2016 2.120 2.120 2.120 0 -0.18(-7.83%)
Mar 23, 2016 2.300 2.300 2.300 2.300 38,839 +0.06(+2.68%)
Mar 22, 2016 2.300 2.300 2.240 2.240 87,563 -0.14(-5.88%)
Mar 21, 2016 2.280 2.380 2.280 2.380 19,072 -0.04(-1.65%)
Mar 18, 2016 2.401 2.420 2.401 2.420 1,111 +0.05(+2.09%)
Mar 17, 2016 2.370 2.370 2.370 2.370 670 +0.13(+5.83%)
Mar 16, 2016 2.275 2.275 2.240 2.240 92,171 -0.06(-2.61%)
Mar 14, 2016 2.300 2.300 2.300 0 -0.10(-4.17%)
Mar 11, 2016 2.400 2.400 2.390 2.400 246,869 +0.20(+9.09%)
Mar 10, 2016 2.250 2.250 2.200 2.200 40,849 -0.12(-5.17%)
Mar 09, 2016 2.320 2.337 2.320 2.320 8,641 -0.19(-7.57%)
Mar 08, 2016 2.510 2.510 2.484 2.510 5,892 -0.02(-0.79%)
Mar 07, 2016 2.530 2.530 2.410 2.530 59,178 +0.13(+5.44%)
Mar 04, 2016 2.400 2.400 2.400 2.400 111 +0.11(+4.78%)
Mar 03, 2016 2.290 2.290 2.290 2.290 4,000 -0.04(-1.71%)
Feb 29, 2016 2.330 2.330 2.330 0 +0.05(+2.19%)
Feb 26, 2016 2.250 2.280 2.250 2.280 3,250 -0.04(-1.89%)
Feb 25, 2016 2.324 2.324 2.324 2.324 456 -0.01(-0.43%)
Feb 23, 2016 2.334 2.334 2.334 0 +0.06(+2.82%)
Feb 22, 2016 2.289 2.289 2.270 2.270 3,339 -0.12(-5.02%)
Feb 19, 2016 2.250 2.390 2.250 2.390 65,883 +0.11(+4.82%)
Feb 18, 2016 2.440 2.440 2.280 2.280 9,505 -0.13(-5.31%)
Feb 17, 2016 2.330 2.408 2.330 2.408 9,905 +0.10(+4.24%)
Feb 16, 2016 2.310 2.310 2.310 2.310 1,329 +0.09(+4.05%)
Feb 12, 2016 2.220 2.220 2.220 0 +0.13(+6.22%)
Feb 11, 2016 2.070 2.090 2.070 2.090 3,390 -0.18(-7.73%)
Feb 09, 2016 2.265 2.265 2.265 0 -0.23(-9.40%)
Feb 08, 2016 2.480 2.500 2.320 2.500 17,854 -0.07(-2.72%)
Feb 04, 2016 2.570 2.570 2.570 0 +0.07(+2.80%)
Feb 03, 2016 2.425 2.500 2.425 2.500 2,796 -0.21(-7.75%)
Feb 01, 2016 2.710 2.710 2.710 0 +0.14(+5.45%)
Jan 29, 2016 2.570 2.570 2.570 2.570 133 +0.03(+1.18%)
Jan 28, 2016 2.540 2.565 2.540 2.540 17,944 -0.07(-2.68%)
Jan 27, 2016 2.540 2.620 2.540 2.610 78,170 +0.07(+2.72%)
Jan 25, 2016 2.541 2.541 2.541 13,717 -0.21(-7.60%)
Jan 22, 2016 2.750 2.750 2.750 2.750 3,375 +0.17(+6.59%)
Jan 21, 2016 2.560 2.608 2.560 2.580 4,122 +0.02(+0.78%)
Jan 20, 2016 2.660 2.660 2.560 2.560 12,032 -0.06(-2.29%)
Jan 19, 2016 2.800 2.800 2.620 2.620 1,860 -0.16(-5.76%)
Jan 15, 2016 2.780 2.780 2.780 0 -0.03(-1.07%)
Jan 14, 2016 2.810 2.810 2.810 2.810 232 -0.16(-5.45%)
Jan 13, 2016 2.880 2.972 2.880 2.972 1,100 +0.12(+4.28%)
Jan 12, 2016 2.850 2.850 2.810 2.850 12,480 -0.03(-1.04%)
Jan 11, 2016 3.020 3.020 2.880 2.880 28,231 +0.02(+0.70%)
Jan 08, 2016 2.940 2.940 2.860 2.860 273 -0.16(-5.30%)
Jan 07, 2016 2.970 3.020 2.970 3.020 5,155 -0.01(-0.33%)
Jan 06, 2016 3.180 3.180 3.030 3.030 2,190 -0.13(-4.04%)
Jan 05, 2016 3.138 3.158 3.120 3.158 2,828 -0.00(-0.08%)
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.