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

Barclays Plc (OP: BCLYF )

2.600 -0.080 (-2.99%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 15, 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 (%)
Feb 26, 2021 2.233 2.275 2.204 2.275 2,900 +0.12(+5.81%)
Feb 25, 2021 2.280 2.349 2.070 2.150 187,935 -0.13(-5.70%)
Feb 24, 2021 2.210 2.324 2.210 2.280 408,327 +0.08(+3.64%)
Feb 23, 2021 2.190 2.250 2.120 2.200 49,046 +0.08(+3.77%)
Feb 22, 2021 2.150 2.150 2.120 2.120 2,067 -0.00(-0.05%)
Feb 19, 2021 2.145 2.145 2.070 2.121 23,100 +0.05(+2.46%)
Feb 18, 2021 2.180 2.180 1.960 2.070 55,232 -0.11(-5.05%)
Feb 17, 2021 2.135 2.180 2.040 2.180 63,152 +0.16(+7.92%)
Feb 16, 2021 1.990 2.140 1.970 2.020 23,715 +0.00(+0.00%)
Feb 12, 2021 2.015 2.060 2.015 2.020 6,700 +0.05(+2.49%)
Feb 11, 2021 2.000 2.000 1.971 1.971 3,524 -0.05(-2.43%)
Feb 10, 2021 2.000 2.040 2.000 2.020 11,224 -0.02(-0.74%)
Feb 09, 2021 2.000 2.035 2.000 2.035 13,165 +0.04(+1.75%)
Feb 08, 2021 2.000 2.100 2.000 2.000 23,121 -0.06(-2.91%)
Feb 05, 2021 2.000 2.060 2.000 2.060 149,400 +0.15(+7.85%)
Feb 04, 2021 1.910 1.910 1.910 1.910 10,742 +0.01(+0.53%)
Feb 03, 2021 1.900 1.900 1.900 1.900 5,349 +0.02(+1.06%)
Feb 02, 2021 1.959 1.959 1.870 1.880 6,707 -0.01(-0.53%)
Feb 01, 2021 1.780 1.890 1.780 1.890 12,978 -0.08(-4.01%)
Jan 29, 2021 1.969 1.969 1.969 1.969 7,300 +0.09(+5.01%)
Jan 28, 2021 1.875 1.875 1.875 1.875 4,000 +0.03(+1.63%)
Jan 27, 2021 1.835 1.845 1.810 1.845 6,340 -0.11(-5.87%)
Jan 26, 2021 1.942 1.960 1.942 1.960 3,962 +0.08(+4.53%)
Jan 25, 2021 1.875 1.875 1.875 1.875 590 -0.08(-4.34%)
Jan 22, 2021 1.926 1.960 1.926 1.960 1,000 -0.03(-1.51%)
Jan 21, 2021 1.990 1.990 1.990 1.990 8,005 -0.01(-0.25%)
Jan 20, 2021 1.970 1.995 1.970 1.995 5,007 +0.03(+1.27%)
Jan 19, 2021 2.005 2.030 1.970 1.970 12,106 -0.02(-1.01%)
Jan 15, 2021 2.030 2.030 1.990 1.990 97,100 -0.05(-2.45%)
Jan 14, 2021 2.095 2.095 2.040 2.040 10,127 -0.03(-1.45%)
Jan 13, 2021 2.070 2.070 2.070 2.070 2,500 +0.03(+1.47%)
Jan 12, 2021 2.040 2.095 2.040 2.040 21,199 +0.04(+2.00%)
Jan 11, 2021 2.041 2.060 2.000 2.000 9,199 -0.10(-4.63%)
Jan 08, 2021 2.041 2.097 2.020 2.097 17,700 +0.02(+1.16%)
Jan 07, 2021 2.100 2.100 2.060 2.073 63,395 +0.02(+1.12%)
Jan 06, 2021 1.990 2.127 1.990 2.050 82,538 +0.14(+7.33%)
Jan 05, 2021 1.911 1.927 1.880 1.910 28,177 -0.04(-1.80%)
Jan 04, 2021 1.960 1.960 1.920 1.945 82,541 +0.02(+0.88%)
Dec 31, 2020 1.928 1.928 1.928 10,503 -0.05(-2.63%)
Dec 30, 2020 1.980 1.980 1.980 1.980 10,503 +0.01(+0.51%)
Dec 29, 2020 1.990 1.990 1.950 1.970 22,836 -0.03(-1.50%)
Dec 28, 2020 2.072 2.090 2.000 2.000 38,426 +0.02(+1.01%)
Dec 24, 2020 1.980 1.980 1.980 1.980 9,600 -0.03(-1.49%)
Dec 23, 2020 2.021 2.045 2.000 2.010 68,074 +0.11(+5.79%)
Dec 22, 2020 1.942 1.958 1.750 1.900 47,845 +0.05(+2.87%)
Dec 21, 2020 1.880 1.909 1.820 1.847 13,505 -0.11(-5.81%)
Dec 18, 2020 1.961 1.961 1.961 1.961 36,200 -0.01(-0.41%)
Dec 17, 2020 1.969 1.969 1.969 1.969 2,205 +0.03(+1.70%)
Dec 16, 2020 1.936 1.936 1.930 1.936 53,446 +0.01(+0.31%)
Dec 15, 2020 1.888 1.942 1.888 1.930 141,373 +0.07(+3.76%)
Dec 14, 2020 1.900 1.900 1.820 1.860 240,809 +0.09(+4.85%)
Dec 11, 2020 1.740 1.774 1.740 1.774 7,600 -0.07(-3.85%)
Dec 10, 2020 1.850 1.900 1.810 1.845 42,622 -0.05(-2.89%)
Dec 09, 2020 1.940 1.944 1.900 1.900 47,070 -0.02(-0.99%)
Dec 08, 2020 1.913 1.919 1.913 1.919 23,429 -0.08(-4.05%)
Dec 07, 2020 1.956 2.000 1.900 2.000 15,604 -0.05(-2.44%)
Dec 04, 2020 1.990 2.050 1.967 2.050 91,400 +0.07(+3.54%)
Dec 03, 2020 1.935 1.980 1.930 1.980 35,300 +0.06(+3.34%)
Dec 02, 2020 1.956 1.956 1.916 1.916 923 +0.05(+2.46%)
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.