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

Barclays Plc (OP: BCLYF )

2.710 +0.190 (+7.54%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 22, 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 27, 2015 3.910 3.910 3.910 3.910 660 -0.14(-3.50%)
Feb 25, 2015 4.052 4.052 4.052 4.052 25,200 -0.01(-0.20%)
Feb 24, 2015 4.060 4.060 4.060 4.060 10,000 +0.01(+0.25%)
Feb 23, 2015 4.000 4.050 4.000 4.050 10,166 +0.05(+1.25%)
Feb 20, 2015 4.000 4.000 4.000 4.000 44,867 +0.04(+1.01%)
Feb 19, 2015 3.960 3.960 3.960 3.960 19,990 -0.05(-1.25%)
Feb 18, 2015 4.000 4.010 4.000 4.010 68,687 +0.07(+1.78%)
Feb 17, 2015 3.918 3.940 3.870 3.940 39,155 +0.02(+0.51%)
Feb 13, 2015 3.920 3.920 3.920 0 +0.04(+1.03%)
Feb 12, 2015 3.853 3.880 3.853 3.880 7,598 +0.00(+0.05%)
Feb 11, 2015 3.878 3.878 3.878 3.878 590 +0.02(+0.60%)
Feb 06, 2015 3.855 3.855 3.855 0 +0.08(+1.98%)
Feb 05, 2015 3.860 3.860 3.780 3.780 5,390 +0.05(+1.34%)
Feb 04, 2015 3.720 3.731 3.720 3.730 26,737 +0.02(+0.54%)
Feb 03, 2015 3.730 3.734 3.710 3.710 93,958 +0.10(+2.77%)
Feb 02, 2015 3.500 3.610 3.500 3.610 24,600 +0.13(+3.74%)
Jan 30, 2015 3.480 3.480 3.480 3.480 1,552 -0.17(-4.55%)
Jan 29, 2015 3.590 3.646 3.542 3.646 5,772 +0.03(+0.77%)
Jan 27, 2015 3.618 3.618 3.618 6,032 -0.08(-2.27%)
Jan 26, 2015 3.590 3.710 3.590 3.702 11,487 +0.09(+2.61%)
Jan 23, 2015 3.630 3.630 3.608 3.608 4,150 -0.11(-2.98%)
Jan 22, 2015 3.712 3.719 3.712 3.719 6,709 +0.06(+1.56%)
Jan 21, 2015 3.560 3.662 3.560 3.662 11,975 +0.05(+1.38%)
Jan 20, 2015 3.612 3.612 3.612 3.612 1,473 +0.22(+6.55%)
Jan 16, 2015 3.390 3.390 3.390 0 -0.01(-0.28%)
Jan 14, 2015 3.400 3.400 3.400 0 -0.03(-0.89%)
Jan 09, 2015 3.430 3.430 3.430 0 -0.07(-2.00%)
Jan 08, 2015 3.530 3.530 3.500 3.500 3,157 +0.03(+0.81%)
Jan 07, 2015 3.470 3.472 3.470 3.472 1,222 -0.06(-1.62%)
Jan 06, 2015 3.529 3.529 3.529 3.529 47,590 -0.14(-3.84%)
Jan 02, 2015 3.670 3.670 3.670 0 +0.02(+0.55%)
Dec 31, 2014 3.650 3.650 3.650 0 -0.16(-4.07%)
Dec 30, 2014 3.730 3.805 3.730 3.805 51,936 +0.07(+1.87%)
Dec 29, 2014 3.695 3.735 3.695 3.735 6,434 -0.05(-1.29%)
Dec 26, 2014 3.720 3.788 3.720 3.784 1,965 +0.01(+0.37%)
Dec 24, 2014 3.770 3.770 3.770 0 +0.01(+0.27%)
Dec 23, 2014 3.735 3.760 3.730 3.760 13,795 +0.04(+1.17%)
Dec 22, 2014 3.710 3.730 3.710 3.716 12,621 +0.02(+0.45%)
Dec 19, 2014 3.700 3.700 3.700 3.700 7,887 +0.08(+2.21%)
Dec 18, 2014 3.620 3.620 3.620 3.620 12,184 +0.12(+3.44%)
Dec 17, 2014 3.499 3.499 3.499 3.499 6,455 -0.06(-1.70%)
Dec 15, 2014 3.560 3.560 3.560 3.560 132 -0.03(-0.86%)
Dec 12, 2014 3.591 3.591 3.591 3.591 2,831 -0.18(-4.73%)
Dec 11, 2014 3.690 3.769 3.690 3.769 43,290 -0.02(-0.55%)
Dec 10, 2014 3.790 3.790 3.790 3.790 250 +0.02(+0.53%)
Dec 09, 2014 3.770 3.770 3.770 3.770 100 -0.03(-0.74%)
Dec 08, 2014 3.798 3.798 3.798 3.798 638 -0.04(-1.11%)
Dec 05, 2014 3.850 3.850 3.840 3.841 16,050 +0.07(+1.87%)
Dec 04, 2014 3.771 3.771 3.770 3.770 82,682 -0.03(-0.79%)
Dec 03, 2014 3.800 3.800 3.800 3.800 630 -0.05(-1.30%)
Dec 02, 2014 3.810 3.850 3.810 3.850 649 +0.02(+0.65%)
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.