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

Barclays Plc (OP: BCLYF )

2.670 -0.010 (-0.37%)
Streaming Delayed Price Updated: 2:56 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 (%)
Jun 30, 2017 2.560 2.560 2.560 2.560 66,516 -0.14(-5.19%)
Jun 29, 2017 2.617 2.700 2.617 2.700 37,609 -0.03(-1.10%)
Jun 28, 2017 2.590 2.730 2.560 2.730 4,181 +0.17(+6.64%)
Jun 27, 2017 2.510 2.560 2.510 2.560 10,205 +0.06(+2.40%)
Jun 23, 2017 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 21, 2017 2.500 2.500 2.500 0 -0.16(-6.01%)
Jun 20, 2017 2.700 2.700 2.520 2.660 156,435 +0.01(+0.37%)
Jun 19, 2017 2.580 2.700 2.580 2.650 3,928 +0.12(+4.74%)
Jun 16, 2017 2.650 2.690 2.530 2.530 715 -0.03(-1.17%)
Jun 15, 2017 2.560 2.560 2.560 2.560 2,767 -0.02(-0.78%)
Jun 14, 2017 2.610 2.610 2.580 2.580 5,366 -0.07(-2.64%)
Jun 13, 2017 2.570 2.650 2.570 2.650 3,100 +0.12(+4.74%)
Jun 12, 2017 2.583 2.583 2.520 2.530 5,577 -0.07(-2.69%)
Jun 09, 2017 2.595 2.600 2.590 2.600 3,764 -0.11(-4.06%)
Jun 08, 2017 2.640 2.710 2.600 2.710 1,514 -0.09(-3.21%)
Jun 06, 2017 2.800 2.800 2.800 0 +0.05(+2.00%)
Jun 05, 2017 2.650 2.840 2.650 2.745 24,119 -0.06(-2.31%)
Jun 02, 2017 2.650 2.810 2.650 2.810 12,245 +0.01(+0.36%)
Jun 01, 2017 2.800 2.800 2.800 2.800 143,288 +0.19(+7.28%)
May 30, 2017 2.610 2.610 2.610 0 -0.11(-4.11%)
May 26, 2017 2.630 2.722 2.630 2.722 10,067 +0.02(+0.81%)
May 25, 2017 2.700 2.700 2.700 2.700 47,129 -0.15(-5.26%)
May 24, 2017 2.850 2.850 2.850 2.850 700 +0.12(+4.20%)
May 23, 2017 2.720 2.840 2.720 2.735 79,548 +0.02(+0.92%)
May 22, 2017 2.710 2.710 2.710 2.710 853 +0.00(+0.00%)
May 19, 2017 2.710 2.830 2.710 2.710 5,473 +0.05(+1.88%)
May 18, 2017 2.660 2.660 2.660 2.660 300 -0.01(-0.37%)
May 17, 2017 2.720 2.720 2.670 2.670 2,209 -0.05(-1.84%)
May 16, 2017 2.720 2.720 2.720 2.720 5,337 +0.08(+3.03%)
May 15, 2017 2.661 2.661 2.640 2.640 2,358 +0.00(+0.00%)
May 09, 2017 2.640 2.640 2.640 20 -0.02(-0.73%)
May 08, 2017 2.659 2.659 2.659 2.659 352 -0.01(-0.39%)
May 05, 2017 2.670 2.670 2.670 2.670 11,679 -0.02(-0.74%)
May 04, 2017 2.680 2.697 2.680 2.690 8,182 +0.03(+1.13%)
May 03, 2017 2.660 2.672 2.660 2.660 37,018 -0.07(-2.56%)
May 02, 2017 2.730 2.730 2.730 2.730 1,926 -0.01(-0.36%)
Apr 28, 2017 2.740 2.740 2.740 0 -0.10(-3.52%)
Apr 27, 2017 2.860 2.860 2.840 2.840 10,000 +0.00(+0.00%)
Apr 26, 2017 2.840 2.840 2.840 2.840 3,522 +0.04(+1.43%)
Apr 25, 2017 2.819 2.819 2.800 2.800 88,037 +0.04(+1.45%)
Apr 24, 2017 2.750 2.760 2.750 2.760 431,070 +0.14(+5.34%)
Apr 21, 2017 2.645 2.670 2.620 2.620 3,792 +0.00(+0.00%)
Apr 20, 2017 2.620 2.620 2.620 2.620 197 -0.00(-0.02%)
Apr 19, 2017 2.630 2.630 2.610 2.620 50,950 +0.03(+1.18%)
Apr 17, 2017 2.590 2.590 2.590 35,352 -0.03(-1.15%)
Apr 13, 2017 2.626 2.626 2.620 2.620 2,995 -0.03(-1.14%)
Apr 12, 2017 2.650 2.650 2.650 2.650 218 +0.01(+0.38%)
Apr 11, 2017 2.676 2.676 2.640 2.640 11,049 -0.01(-0.38%)
Apr 10, 2017 2.650 2.650 2.650 2.650 15,659 +0.02(+0.76%)
Apr 07, 2017 2.660 2.660 2.630 2.630 1,581 -0.03(-1.13%)
Apr 06, 2017 2.670 2.670 2.660 2.660 61,632 -0.06(-2.39%)
Apr 04, 2017 2.725 2.725 2.725 6 -0.07(-2.68%)
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.