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 28, 2022 2.510 2.510 2.430 2.501 927 -0.03(-1.34%)
Feb 25, 2022 2.530 2.650 2.500 2.535 46,833 +0.10(+4.11%)
Feb 24, 2022 2.390 2.470 2.340 2.435 7,456 -0.25(-9.48%)
Feb 23, 2022 2.715 2.715 2.690 2.690 350,409 +0.18(+7.34%)
Feb 22, 2022 2.560 2.580 2.490 2.506 5,716 -0.11(-4.35%)
Feb 18, 2022 2.620 0 -0.06(-2.24%)
Feb 17, 2022 2.610 2.690 2.605 2.680 18,300 +0.03(+1.21%)
Feb 16, 2022 2.645 2.690 2.600 2.648 45,202 +0.01(+0.30%)
Feb 15, 2022 2.660 2.660 2.640 2.640 1,833 -0.09(-3.30%)
Feb 14, 2022 2.580 2.730 2.580 2.730 9,970 -0.09(-3.19%)
Feb 11, 2022 2.870 2.870 2.740 2.820 9,663 +0.02(+0.71%)
Feb 10, 2022 2.880 2.880 2.800 2.800 17,405 +0.00(+0.00%)
Feb 09, 2022 2.800 2.900 2.720 2.800 6,917 +0.02(+0.72%)
Feb 08, 2022 2.780 2.780 2.780 2.780 14,215 +0.08(+3.04%)
Feb 07, 2022 2.740 2.760 2.698 2.698 23,289 -0.03(-1.14%)
Feb 04, 2022 2.670 2.729 2.670 2.729 293 -0.05(-1.66%)
Feb 03, 2022 2.737 2.775 2.700 2.775 150,503 +0.02(+0.54%)
Feb 02, 2022 2.734 2.780 2.734 2.760 53,722 +0.09(+3.37%)
Jan 31, 2022 2.670 0 +0.04(+1.52%)
Jan 28, 2022 2.625 2.630 2.625 2.630 6,994 -0.05(-1.76%)
Jan 27, 2022 2.691 2.691 2.677 2.677 1,026 +0.02(+0.64%)
Jan 26, 2022 2.730 2.730 2.660 2.660 69,376 +0.00(+0.00%)
Jan 25, 2022 2.595 2.660 2.595 2.660 12,721 +0.11(+4.31%)
Jan 24, 2022 2.630 2.630 2.515 2.550 16,615 -0.08(-3.04%)
Jan 21, 2022 2.690 2.740 2.630 2.630 7,688 -0.11(-4.01%)
Jan 20, 2022 2.755 2.775 2.740 2.740 24,613 -0.03(-1.08%)
Jan 19, 2022 2.820 2.839 2.760 2.770 1,176,057 -0.09(-3.15%)
Jan 18, 2022 2.853 2.910 2.790 2.860 97,695 -0.03(-1.04%)
Jan 14, 2022 2.890 0 -0.04(-1.37%)
Jan 13, 2022 3.000 3.000 2.900 2.930 10,549 +0.06(+2.09%)
Jan 12, 2022 2.900 2.951 2.831 2.870 37,060 +0.08(+2.68%)
Jan 11, 2022 2.780 2.850 2.780 2.795 55,303 -0.02(-0.53%)
Jan 10, 2022 2.879 2.879 2.810 2.810 9,690 -0.07(-2.43%)
Jan 07, 2022 2.760 2.880 2.754 2.880 223,307 +0.14(+5.11%)
Jan 06, 2022 2.675 2.755 2.600 2.740 32,328 +0.07(+2.43%)
Jan 05, 2022 2.700 2.700 2.675 2.675 18,639 +0.05(+2.10%)
Jan 04, 2022 2.660 2.700 2.620 2.620 256,683 +0.07(+2.75%)
Jan 03, 2022 2.550 2.550 2.550 2.550 1,038 +0.00(+0.20%)
Dec 31, 2021 2.545 2.545 2.545 2.545 1,979 +0.00(+0.20%)
Dec 29, 2021 2.540 2.540 2.540 1 +0.01(+0.40%)
Dec 28, 2021 2.530 2.530 2.530 2.530 96,343 -0.01(-0.20%)
Dec 27, 2021 2.535 2.535 2.535 2.535 166 +0.00(+0.00%)
Dec 23, 2021 2.535 2.539 2.535 2.535 19,647 -0.01(-0.59%)
Dec 22, 2021 2.495 2.550 2.420 2.550 59,238 +0.16(+6.69%)
Dec 21, 2021 2.455 2.455 2.390 2.390 5,708 +0.02(+1.06%)
Dec 20, 2021 2.365 2.370 2.365 2.365 4,451 -0.01(-0.63%)
Dec 17, 2021 2.440 2.440 2.380 2.380 3,659 -0.07(-2.86%)
Dec 16, 2021 2.455 2.465 2.450 2.450 269,348 +0.08(+3.38%)
Dec 15, 2021 2.370 2.370 2.370 2.370 1,452 -0.00(-0.16%)
Dec 14, 2021 2.330 2.374 2.310 2.374 540,933 +0.06(+2.77%)
Dec 13, 2021 2.385 2.385 2.310 2.310 4,370 -0.08(-3.35%)
Dec 10, 2021 2.435 2.435 2.390 2.390 14,357 +0.01(+0.42%)
Dec 09, 2021 2.445 2.445 2.380 2.380 13,012 -0.04(-1.82%)
Dec 08, 2021 2.424 2.424 2.424 2.424 1,008 -0.02(-0.66%)
Dec 07, 2021 2.464 2.520 2.440 2.440 119,828 +0.00(+0.00%)
Dec 06, 2021 2.480 2.485 2.440 2.440 5,005 -0.04(-1.79%)
Dec 03, 2021 2.485 2.485 2.485 2.485 223,455 +0.01(+0.59%)
Dec 02, 2021 2.510 2.510 2.450 2.470 127,658 -0.02(-0.80%)
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.