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

Barclays Plc (OP: BCLYF )

2.685 UNCHANGED
Streaming Delayed Price Updated: 2:17 PM EDT, May 28, 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 (%)
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%)
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.