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 (%)
Apr 29, 2016 2.459 2.459 2.459 0 -0.07(-2.79%)
Apr 27, 2016 2.530 2.530 2.530 0 +0.04(+1.71%)
Apr 26, 2016 2.440 2.487 2.440 2.487 9,949 +0.07(+2.79%)
Apr 25, 2016 2.437 2.437 2.420 2.420 9,176 +0.01(+0.41%)
Apr 22, 2016 2.418 2.426 2.400 2.410 22,733 -0.09(-3.60%)
Apr 21, 2016 2.500 2.500 2.500 2.500 100 +0.10(+4.17%)
Apr 20, 2016 2.420 2.426 2.400 2.400 17,892 +0.02(+1.01%)
Apr 19, 2016 2.450 2.450 2.370 2.376 23,564 +0.06(+2.41%)
Apr 14, 2016 2.320 2.320 2.320 0 +0.14(+6.42%)
Apr 12, 2016 2.180 2.180 2.180 0 -0.07(-3.00%)
Apr 11, 2016 2.140 2.248 2.120 2.248 29,041 +0.19(+9.10%)
Apr 08, 2016 2.070 2.090 2.020 2.060 31,779 -0.01(-0.48%)
Apr 07, 2016 2.030 2.070 2.030 2.070 11,986 +0.03(+1.47%)
Apr 06, 2016 2.080 2.080 2.040 2.040 27,325 -0.05(-2.39%)
Apr 05, 2016 2.110 2.110 2.080 2.090 4,379 -0.11(-5.00%)
Apr 01, 2016 2.200 2.200 2.200 13,744 +0.05(+2.33%)
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%)
Jan 04, 2016 3.160 3.160 3.160 3.160 5,001 -0.03(-0.85%)
Dec 31, 2015 3.187 3.187 3.187 0 -0.10(-3.13%)
Dec 30, 2015 3.290 3.290 3.290 3.290 1,330 +0.01(+0.30%)
Dec 29, 2015 3.230 3.280 3.230 3.280 55,109 -0.14(-4.09%)
Dec 24, 2015 3.420 3.420 3.420 0 +0.12(+3.64%)
Dec 23, 2015 3.300 3.300 3.300 3.300 1,135 +0.07(+2.17%)
Dec 22, 2015 3.300 3.300 3.190 3.230 49,752 +0.02(+0.62%)
Dec 21, 2015 3.210 3.210 3.210 3.210 2,956 +0.07(+2.23%)
Dec 18, 2015 3.230 3.230 3.140 3.140 26,570 -0.09(-2.79%)
Dec 17, 2015 3.230 3.340 3.220 3.230 37,945 +0.03(+0.94%)
Dec 16, 2015 3.200 3.200 3.200 3.200 1,516 -0.06(-1.84%)
Dec 15, 2015 3.200 3.260 3.180 3.260 7,102 +0.15(+4.82%)
Dec 14, 2015 3.170 3.170 3.110 3.110 6,473 +0.02(+0.65%)
Dec 11, 2015 3.140 3.150 3.090 3.090 35,271 -0.15(-4.63%)
Dec 10, 2015 3.270 3.270 3.240 3.240 18,712 -0.04(-1.22%)
Dec 09, 2015 3.280 3.280 3.280 3.280 15,076 -0.01(-0.30%)
Dec 08, 2015 3.280 3.300 3.180 3.290 63,021 -0.13(-3.80%)
Dec 04, 2015 3.420 3.420 3.420 15,000 -0.17(-4.71%)
Dec 03, 2015 3.589 3.589 3.589 3.589 15,250 +0.18(+5.25%)
Dec 02, 2015 3.475 3.475 3.410 3.410 13,001 -0.05(-1.45%)
Dec 01, 2015 3.460 3.460 3.460 3.460 2,084 +0.16(+4.85%)
Nov 30, 2015 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Nov 23, 2015 3.300 3.300 3.300 0 -0.15(-4.35%)
Nov 19, 2015 3.450 3.450 3.450 0 -0.01(-0.29%)
Nov 18, 2015 3.400 3.460 3.460 3.460 36,278 +0.07(+2.06%)
Nov 17, 2015 3.390 3.390 3.390 3.390 8,533 -0.02(-0.59%)
Nov 16, 2015 3.410 3.410 3.410 3.410 6,246 -0.08(-2.29%)
Nov 13, 2015 3.490 3.490 3.490 3.490 34,476 +0.12(+3.56%)
Nov 12, 2015 3.408 3.408 3.370 3.370 328 -0.27(-7.42%)
Nov 11, 2015 3.610 3.640 3.525 3.640 12,002 +0.22(+6.43%)
Nov 10, 2015 3.420 3.420 3.420 3.420 4,707 -0.06(-1.72%)
Nov 09, 2015 3.624 3.624 3.480 3.480 2,243 +0.04(+1.16%)
Nov 06, 2015 3.440 3.440 3.440 3.440 100 -0.16(-4.44%)
Nov 05, 2015 3.440 3.600 3.410 3.600 22,826 +0.09(+2.56%)
Nov 03, 2015 3.510 3.510 3.510 0 -0.16(-4.36%)
Nov 02, 2015 3.690 3.720 3.670 3.670 9,576 +0.18(+5.16%)
Oct 30, 2015 3.490 3.490 3.490 3.490 27,000 -0.10(-2.74%)
Oct 29, 2015 3.540 3.588 3.540 3.588 2,227 -0.35(-8.92%)
Oct 28, 2015 3.800 3.940 3.740 3.940 20,655 +0.03(+0.75%)
Oct 27, 2015 3.910 3.910 3.910 3.910 840 +0.07(+1.84%)
Oct 26, 2015 3.840 3.840 3.840 3.840 760 -0.01(-0.26%)
Oct 22, 2015 3.850 3.850 3.850 81,073 +0.12(+3.22%)
Oct 21, 2015 3.730 3.730 3.730 3.730 62,181 -0.13(-3.37%)
Oct 20, 2015 3.860 3.860 3.860 3.860 106 -0.05(-1.28%)
Oct 19, 2015 3.886 3.910 3.886 3.910 73,410 +0.11(+2.89%)
Oct 15, 2015 3.800 3.800 3.800 1 +0.08(+2.15%)
Oct 14, 2015 3.720 3.720 3.720 3.720 340 -0.14(-3.63%)
Oct 12, 2015 3.860 3.860 3.860 0 -0.07(-1.78%)
Oct 08, 2015 3.930 3.930 3.930 0 -0.09(-2.24%)
Oct 07, 2015 4.020 4.020 4.020 4.020 570 +0.18(+4.69%)
Oct 05, 2015 3.840 3.840 3.840 0 +0.13(+3.50%)
Oct 01, 2015 3.710 3.710 3.710 0 +0.14(+3.81%)
Sep 29, 2015 3.574 3.574 3.574 0 -0.15(-3.92%)
Sep 28, 2015 3.720 3.720 3.720 3.720 2,441 -0.08(-2.11%)
Sep 25, 2015 3.800 3.800 3.800 3.800 730 +0.08(+2.26%)
Sep 24, 2015 3.716 3.716 3.716 3.716 1,572 -0.05(-1.43%)
Sep 22, 2015 3.770 3.770 3.770 7 -0.26(-6.36%)
Sep 21, 2015 4.026 4.026 4.026 4.026 1,861 +0.16(+4.03%)
Sep 18, 2015 3.980 3.980 3.870 3.870 18,356 -0.04(-1.02%)
Sep 15, 2015 3.910 3.910 3.910 10 +0.04(+1.03%)
Sep 14, 2015 3.850 3.870 3.850 3.870 1,954 -0.07(-1.78%)
Sep 11, 2015 3.973 3.973 3.940 3.940 321 -0.04(-1.01%)
Sep 10, 2015 3.930 3.980 3.930 3.980 718 +0.05(+1.27%)
Sep 08, 2015 3.930 3.930 3.930 0 +0.02(+0.51%)
Sep 04, 2015 3.910 3.910 3.910 0 -0.01(-0.26%)
Aug 28, 2015 3.920 3.920 3.920 0 -0.07(-1.75%)
Aug 27, 2015 4.029 4.029 3.990 3.990 5,500 -0.02(-0.50%)
Aug 25, 2015 4.010 4.010 4.010 2,341 +0.04(+1.01%)
Aug 21, 2015 3.970 3.970 3.970 0 -0.11(-2.70%)
Aug 20, 2015 4.160 4.160 4.080 4.080 200 -0.30(-6.85%)
Aug 18, 2015 4.380 4.380 4.380 2,403 +0.17(+4.04%)
Aug 17, 2015 4.210 4.210 4.210 4.210 12,652 -0.03(-0.71%)
Aug 14, 2015 4.240 4.240 4.240 4.240 9,450 -0.05(-1.08%)
Aug 12, 2015 4.287 4.287 4.287 37 +0.04(+0.86%)
Aug 11, 2015 4.301 4.301 4.250 4.250 9,473 -0.12(-2.75%)
Aug 10, 2015 4.370 4.370 4.370 4.370 690 -0.11(-2.46%)
Aug 04, 2015 4.480 4.480 4.480 0 +0.04(+0.90%)
Aug 03, 2015 4.475 4.475 4.440 4.440 2,057 -0.06(-1.33%)
Jul 31, 2015 4.440 4.500 4.440 4.500 25,076 +0.05(+1.12%)
Jul 30, 2015 4.490 4.490 4.450 4.450 7,037 +0.03(+0.68%)
Jul 29, 2015 4.420 4.420 4.420 4.420 2,177 +0.10(+2.24%)
Jul 28, 2015 4.323 4.323 4.323 4.323 1,255 -0.07(-1.54%)
Jul 27, 2015 4.280 4.400 4.280 4.391 2,833 +0.08(+1.87%)
Jul 24, 2015 4.428 4.428 4.310 4.310 2,454 -0.07(-1.68%)
Jul 23, 2015 4.306 4.383 4.306 4.383 1,966 +0.05(+1.24%)
Jul 21, 2015 4.330 4.330 4.330 0 -0.10(-2.24%)
Jul 20, 2015 4.429 4.429 4.429 4.429 1,893 +0.08(+1.82%)
Jul 17, 2015 4.300 4.350 4.300 4.350 49,786 +0.01(+0.32%)
Jul 16, 2015 4.332 4.350 4.332 4.336 9,923 +0.07(+1.55%)
Jul 15, 2015 4.301 4.301 4.270 4.270 1,430 +0.12(+2.89%)
Jul 10, 2015 4.150 4.150 4.150 60 +0.20(+5.06%)
Jul 09, 2015 3.970 3.990 3.950 3.950 8,540 +0.06(+1.44%)
Jul 08, 2015 3.894 3.894 3.894 3.894 324 -0.10(-2.41%)
Jul 07, 2015 3.990 3.990 3.990 3.990 1,770 +0.00(+0.00%)
Jul 06, 2015 4.055 4.110 3.990 3.990 3,130 -0.08(-1.97%)
Jul 01, 2015 4.070 4.070 4.070 0 +0.01(+0.25%)
Jun 30, 2015 4.060 4.060 4.060 4.060 7,946 -0.07(-1.58%)
Jun 29, 2015 4.190 4.190 4.110 4.125 1,100 -0.12(-2.71%)
Jun 26, 2015 4.250 4.250 4.240 4.240 1,360 +0.01(+0.24%)
Jun 24, 2015 4.230 4.230 4.230 1 -0.01(-0.22%)
Jun 23, 2015 4.220 4.239 4.220 4.239 2,671 +0.03(+0.70%)
Jun 22, 2015 4.240 4.260 4.210 4.210 3,841 +0.05(+1.32%)
Jun 19, 2015 4.150 4.200 4.150 4.155 19,040 +0.03(+0.61%)
Jun 17, 2015 4.130 4.130 4.130 1 +0.01(+0.24%)
Jun 16, 2015 4.120 4.120 4.120 4.120 735 -0.03(-0.72%)
Jun 12, 2015 4.150 4.150 4.150 0 -0.05(-1.21%)
Jun 11, 2015 4.130 4.201 4.130 4.201 902 +0.07(+1.69%)
Jun 10, 2015 4.130 4.143 4.130 4.131 5,191 +0.07(+1.75%)
Jun 09, 2015 4.035 4.060 4.035 4.060 2,040 +0.01(+0.22%)
Jun 08, 2015 3.996 4.051 3.996 4.051 1,905 +0.00(+0.02%)
Jun 04, 2015 4.050 4.050 4.050 0 -0.10(-2.40%)
Jun 03, 2015 4.149 4.149 4.149 4.149 384 +0.06(+1.38%)
Jun 02, 2015 4.080 4.093 4.050 4.093 5,410 -0.03(-0.66%)
Jun 01, 2015 4.120 4.120 4.120 4.120 370 +0.04(+0.98%)
May 29, 2015 4.080 4.080 4.080 4.080 317 -0.02(-0.49%)
May 27, 2015 4.100 4.100 4.100 0 +0.05(+1.21%)
May 26, 2015 4.051 4.051 4.051 4.051 7,068 -0.12(-2.85%)
May 22, 2015 4.170 4.170 4.170 0 -0.06(-1.42%)
May 21, 2015 4.230 4.230 4.230 4.230 5,342 +0.00(+0.07%)
May 20, 2015 4.130 4.227 4.130 4.227 12,270 +0.15(+3.60%)
May 15, 2015 4.080 4.080 4.080 0 -0.03(-0.73%)
May 14, 2015 4.100 4.130 4.100 4.110 21,039 +0.04(+0.98%)
May 13, 2015 4.040 4.070 4.040 4.070 14,316 +0.07(+1.75%)
May 12, 2015 4.000 4.000 4.000 4.000 14,815 -0.09(-2.12%)
May 11, 2015 4.100 4.100 4.010 4.087 20,768 +0.11(+2.68%)
May 08, 2015 3.960 3.990 3.960 3.980 26,887 +0.22(+5.85%)
May 06, 2015 3.760 3.760 3.760 0 -0.06(-1.57%)
May 05, 2015 3.820 3.820 3.820 3.820 1,501 -0.06(-1.65%)
May 04, 2015 3.940 3.940 3.884 3.884 2,042 +0.08(+2.21%)
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.