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 28, 2017 2.810 2.810 2.810 3,389 +0.03(+1.08%)
Mar 27, 2017 2.780 2.780 2.780 2.780 5,912 +0.00(+0.00%)
Mar 24, 2017 2.780 2.780 2.780 2.780 7,137 -0.04(-1.24%)
Mar 23, 2017 2.817 2.820 2.790 2.815 5,263 +0.04(+1.26%)
Mar 22, 2017 2.800 2.800 2.780 2.780 41,922 -0.04(-1.42%)
Mar 21, 2017 2.860 2.860 2.820 2.820 14,734 +0.06(+2.17%)
Mar 20, 2017 2.770 2.770 2.760 2.760 8,768 -0.06(-2.15%)
Mar 17, 2017 2.809 2.821 2.800 2.821 288,533 +0.02(+0.73%)
Mar 16, 2017 2.800 2.800 2.800 2.800 300 +0.07(+2.56%)
Mar 15, 2017 2.749 2.749 2.730 2.730 2,397 +0.02(+0.74%)
Mar 14, 2017 2.740 2.745 2.710 2.710 68,074 -0.12(-4.41%)
Mar 10, 2017 2.835 2.835 2.835 451,150 +0.06(+2.35%)
Mar 09, 2017 2.781 2.810 2.770 2.770 43,442 +0.01(+0.36%)
Mar 08, 2017 2.763 2.763 2.760 2.760 1,800 -0.02(-0.65%)
Mar 07, 2017 2.739 2.778 2.710 2.778 7,919 +0.01(+0.29%)
Mar 06, 2017 2.770 2.770 2.770 2.770 101 -0.05(-1.77%)
Mar 03, 2017 2.820 2.820 2.820 2.820 3,275 +0.05(+1.79%)
Mar 02, 2017 2.795 2.800 2.771 2.771 6,060 -0.05(-1.76%)
Mar 01, 2017 2.854 2.854 2.810 2.820 105,319 +0.05(+1.81%)
Feb 28, 2017 2.795 2.795 2.770 2.770 2,990 +0.00(+0.00%)
Feb 27, 2017 2.820 2.820 2.770 2.770 803 +0.00(+0.00%)
Feb 24, 2017 2.779 2.800 2.770 2.770 3,972 -0.09(-3.28%)
Feb 23, 2017 2.864 2.864 2.864 2.864 5,843 -0.03(-0.90%)
Feb 22, 2017 2.953 2.953 2.890 2.890 7,500 -0.09(-3.02%)
Feb 17, 2017 2.980 2.980 2.980 4 +0.04(+1.36%)
Feb 16, 2017 2.950 2.960 2.920 2.940 19,618 +0.04(+1.38%)
Feb 14, 2017 2.900 2.900 2.900 0 +0.07(+2.47%)
Feb 09, 2017 2.830 2.830 2.830 0 +0.05(+1.80%)
Feb 08, 2017 2.800 2.800 2.740 2.780 19,143 -0.08(-2.80%)
Feb 07, 2017 2.781 2.860 2.780 2.860 2,686 +0.07(+2.51%)
Feb 06, 2017 2.850 2.850 2.790 2.790 26,520 -0.09(-3.06%)
Feb 03, 2017 2.838 2.878 2.838 2.878 1,855 +0.08(+2.75%)
Feb 02, 2017 2.730 2.801 2.730 2.801 12,795 +0.03(+1.12%)
Feb 01, 2017 2.772 2.772 2.770 2.770 3,328 +0.03(+1.09%)
Jan 30, 2017 2.740 2.740 2.740 0 -0.11(-3.86%)
Jan 27, 2017 2.861 2.861 2.850 2.850 2,358 -0.02(-0.70%)
Jan 25, 2017 2.870 2.870 2.870 128 -0.02(-0.69%)
Jan 24, 2017 2.890 2.890 2.890 2.890 6,540 +0.05(+1.92%)
Jan 23, 2017 2.836 2.836 2.836 2.836 812 +0.07(+2.61%)
Jan 20, 2017 2.764 2.764 2.764 2.764 427 -0.09(-3.04%)
Jan 19, 2017 2.837 2.850 2.837 2.850 6,618 +0.10(+3.45%)
Jan 18, 2017 2.740 2.755 2.740 2.755 12,553 -0.10(-3.67%)
Jan 17, 2017 2.860 2.860 2.860 2.860 2,120 +0.04(+1.42%)
Jan 12, 2017 2.820 2.820 2.820 0 -0.05(-1.74%)
Jan 09, 2017 2.870 2.870 2.870 0 +0.03(+1.06%)
Jan 06, 2017 2.860 2.880 2.840 2.840 54,930 -0.01(-0.35%)
Jan 05, 2017 2.866 2.866 2.844 2.850 4,499 -0.04(-1.38%)
Jan 04, 2017 2.830 2.890 2.830 2.890 3,879 +0.07(+2.48%)
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.