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

Barclays Plc (OP: BCLYF )

2.744 +0.014 (+0.51%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 31, 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 (%)
Oct 31, 2016 2.350 2.350 2.350 1 +0.04(+1.73%)
Oct 28, 2016 2.300 2.319 2.300 2.310 525,690 -0.00(-0.02%)
Oct 27, 2016 2.290 2.325 2.290 2.311 16,282 +0.12(+5.50%)
Oct 26, 2016 2.190 2.190 2.190 2.190 7,523 -0.06(-2.49%)
Oct 25, 2016 2.200 2.246 2.200 2.246 4,672 +0.02(+0.72%)
Oct 24, 2016 2.230 2.230 2.230 2.230 768 -0.00(-0.22%)
Oct 20, 2016 2.235 2.235 2.235 6,291 +0.07(+3.47%)
Oct 19, 2016 2.160 2.160 2.160 2.160 5,220 +0.02(+0.70%)
Oct 18, 2016 2.145 2.145 2.145 2.145 45,195 +0.00(+0.23%)
Oct 14, 2016 2.140 2.140 2.140 0 +0.09(+4.39%)
Oct 12, 2016 2.050 2.050 2.050 16,360 -0.04(-1.91%)
Oct 11, 2016 2.090 2.090 2.090 2.090 12,910 -0.02(-0.95%)
Oct 10, 2016 2.140 2.140 2.110 2.110 4,536 +0.02(+0.96%)
Oct 07, 2016 2.130 2.130 2.080 2.090 45,999 -0.10(-4.57%)
Oct 06, 2016 2.218 2.218 2.190 2.190 100,000 +0.00(+0.00%)
Oct 05, 2016 2.180 2.190 2.180 2.190 104,115 +0.05(+2.34%)
Oct 03, 2016 2.140 2.140 2.140 28 -0.04(-1.83%)
Sep 30, 2016 2.180 2.180 2.180 2.180 293 +0.00(+0.00%)
Sep 29, 2016 2.180 2.180 2.180 2.180 692 +0.03(+1.21%)
Sep 28, 2016 2.160 2.160 2.140 2.154 12,918 +0.01(+0.65%)
Sep 27, 2016 2.140 2.140 2.140 2.140 3,003 +0.00(+0.00%)
Sep 26, 2016 2.170 2.170 2.140 2.140 1,100 -0.04(-1.83%)
Sep 23, 2016 2.170 2.180 2.170 2.180 22,046 +0.04(+1.87%)
Sep 20, 2016 2.140 2.140 2.140 2,341 +0.03(+1.42%)
Sep 19, 2016 2.110 2.110 2.110 2.110 800 -0.09(-4.09%)
Sep 16, 2016 2.202 2.202 2.200 2.200 9,508 -0.09(-3.93%)
Sep 15, 2016 2.288 2.310 2.288 2.290 1,384 +0.09(+4.09%)
Sep 14, 2016 2.200 2.200 2.200 2.200 100 -0.01(-0.45%)
Sep 13, 2016 2.244 2.244 2.210 2.210 16,175 -0.06(-2.47%)
Sep 12, 2016 2.230 2.266 2.230 2.266 3,848 -0.02(-1.05%)
Sep 09, 2016 2.310 2.310 2.290 2.290 54,070 +0.04(+1.78%)
Sep 08, 2016 2.250 2.250 2.250 2.250 300 +0.00(+0.00%)
Sep 07, 2016 2.250 2.250 2.250 2.250 4,000 -0.05(-2.17%)
Sep 06, 2016 2.294 2.300 2.294 2.300 9,526 +0.01(+0.26%)
Sep 02, 2016 2.294 2.294 2.294 0 +0.05(+2.41%)
Sep 01, 2016 2.240 2.240 2.240 2.240 7,420 -0.05(-2.18%)
Aug 31, 2016 2.290 2.290 2.290 2.290 469 +0.09(+4.09%)
Aug 30, 2016 2.200 2.200 2.200 2.200 2,670 +0.08(+3.77%)
Aug 26, 2016 2.120 2.120 2.120 1 -0.01(-0.47%)
Aug 25, 2016 2.154 2.154 2.130 2.130 57,895 -0.06(-2.65%)
Aug 24, 2016 2.180 2.188 2.170 2.188 33,811 +0.05(+2.24%)
Aug 23, 2016 2.140 2.160 2.140 2.140 6,162 +0.06(+2.88%)
Aug 22, 2016 2.140 2.140 2.080 2.080 3,306 +0.00(+0.00%)
Aug 18, 2016 2.080 2.080 2.080 0 +0.00(+0.00%)
Aug 16, 2016 2.080 2.080 2.080 20 -0.03(-1.23%)
Aug 11, 2016 2.106 2.106 2.106 62 -0.02(-1.13%)
Aug 10, 2016 2.110 2.131 2.100 2.130 39,582 +0.04(+1.91%)
Aug 09, 2016 2.100 2.100 2.090 2.090 24,185 +0.06(+2.96%)
Aug 08, 2016 2.041 2.041 2.030 2.030 1,964 +0.00(+0.00%)
Aug 03, 2016 2.030 2.030 2.030 0 +0.11(+5.73%)
Aug 02, 2016 2.000 2.000 1.920 1.920 4,329 -0.09(-4.38%)
Aug 01, 2016 2.060 2.060 1.960 2.008 78,675 -0.06(-3.09%)
Jul 29, 2016 2.086 2.086 2.060 2.072 3,829 +0.16(+8.48%)
Jul 28, 2016 1.910 1.910 1.910 1.910 2,598 -0.01(-0.52%)
Jul 27, 2016 1.946 1.946 1.920 1.920 8,429 -0.03(-1.54%)
Jul 26, 2016 1.960 2.000 1.950 1.950 9,263 -0.08(-3.94%)
Jul 25, 2016 2.000 2.031 2.000 2.030 27,251 +0.06(+3.05%)
Jul 22, 2016 1.950 1.986 1.950 1.970 4,489 +0.01(+0.51%)
Jul 21, 2016 1.960 1.960 1.960 1.960 1,000 +0.01(+0.51%)
Jul 20, 2016 2.040 2.040 1.950 1.950 3,096 +0.01(+0.78%)
Jul 19, 2016 1.920 2.020 1.920 1.935 167,208 -0.02(-1.28%)
Jul 18, 2016 2.040 2.060 1.960 1.960 53,993 +0.01(+0.51%)
Jul 14, 2016 1.950 1.950 1.950 0 +0.00(+0.00%)
Jul 13, 2016 1.990 1.990 1.880 1.950 13,785 -0.01(-0.69%)
Jul 12, 2016 1.990 2.030 1.940 1.964 151,935 +0.12(+6.71%)
Jul 11, 2016 1.922 1.940 1.840 1.840 15,494 +0.06(+3.37%)
Jul 08, 2016 1.800 1.870 1.780 1.780 11,895 +0.03(+1.71%)
Jul 07, 2016 1.750 1.780 1.750 1.750 18,212 -0.06(-3.31%)
Jul 05, 2016 1.850 1.850 1.750 1.810 25,924 -0.11(-5.73%)
Jul 01, 2016 1.920 1.920 1.920 0 +0.03(+1.59%)
Jun 30, 2016 1.890 1.890 1.870 1.890 5,999 -0.02(-1.05%)
Jun 29, 2016 1.880 1.910 1.855 1.910 351,594 +0.11(+6.11%)
Jun 28, 2016 1.800 1.851 1.750 1.800 70,932 +0.07(+4.05%)
Jun 27, 2016 1.750 1.750 1.690 1.730 88,976 -0.49(-22.07%)
Jun 24, 2016 2.080 2.250 2.080 2.220 52,727 -0.53(-19.27%)
Jun 23, 2016 2.750 2.772 2.720 2.750 89,414 +0.10(+3.77%)
Jun 22, 2016 2.610 2.680 2.610 2.650 67,708 +0.04(+1.53%)
Jun 21, 2016 2.679 2.679 2.600 2.610 66,029 +0.08(+3.16%)
Jun 20, 2016 2.540 2.580 2.530 2.530 41,418 +0.22(+9.52%)
Jun 17, 2016 2.310 2.310 2.310 2.310 5,526 +0.01(+0.35%)
Jun 16, 2016 2.200 2.302 2.200 2.302 1,602 +0.05(+2.31%)
Jun 15, 2016 2.246 2.250 2.246 2.250 2,850 +0.05(+2.27%)
Jun 14, 2016 2.200 2.200 2.200 2.200 2,017 -0.08(-3.51%)
Jun 13, 2016 2.392 2.392 2.280 2.280 9,359 -0.12(-5.00%)
Jun 10, 2016 2.408 2.408 2.390 2.400 1,537 -0.18(-6.98%)
Jun 09, 2016 2.580 2.580 2.580 2.580 4,853 +0.00(+0.15%)
Jun 08, 2016 2.576 2.576 2.576 2.576 6,267 -0.10(-3.87%)
Jun 02, 2016 2.680 2.680 2.680 5 +0.12(+4.69%)
Jun 01, 2016 2.575 2.575 2.560 2.560 37,610 -0.12(-4.62%)
May 31, 2016 2.690 2.690 2.684 2.684 11,813 +0.01(+0.52%)
May 27, 2016 2.670 2.670 2.670 0 +0.03(+1.14%)
May 26, 2016 2.650 2.650 2.640 2.640 21,193 -0.05(-1.86%)
May 25, 2016 2.680 2.810 2.680 2.690 55,045 +0.08(+3.14%)
May 24, 2016 2.595 2.608 2.580 2.608 1,943 +0.10(+3.90%)
May 23, 2016 2.490 2.550 2.490 2.510 52,059 +0.02(+0.80%)
May 20, 2016 2.490 2.490 2.490 2.490 24,211 +0.05(+2.05%)
May 19, 2016 2.440 2.440 2.440 2.440 3,464 +0.01(+0.25%)
May 18, 2016 2.370 2.434 2.370 2.434 1,540 +0.12(+5.37%)
May 17, 2016 2.329 2.329 2.310 2.310 1,342 -0.02(-0.86%)
May 16, 2016 2.300 2.330 2.300 2.330 5,696 +0.01(+0.26%)
May 12, 2016 2.324 2.324 2.324 0 +0.01(+0.61%)
May 11, 2016 2.328 2.328 2.310 2.310 2,214 +0.01(+0.43%)
May 10, 2016 2.350 2.350 2.300 2.300 6,552 +0.04(+1.77%)
May 09, 2016 2.260 2.260 2.260 2.260 312 -0.10(-4.03%)
May 04, 2016 2.355 2.355 2.355 0 -0.00(-0.21%)
May 03, 2016 2.450 2.450 2.360 2.360 1,302 -0.10(-4.05%)
Apr 29, 2016 2.459 2.459 2.459 0 -0.07(-2.79%)
Apr 27, 2016 2.530 2.530 2.530 0 +0.04(+1.71%)
Apr 26, 2016 2.440 2.487 2.440 2.487 9,949 +0.07(+2.79%)
Apr 25, 2016 2.437 2.437 2.420 2.420 9,176 +0.01(+0.41%)
Apr 22, 2016 2.418 2.426 2.400 2.410 22,733 -0.09(-3.60%)
Apr 21, 2016 2.500 2.500 2.500 2.500 100 +0.10(+4.17%)
Apr 20, 2016 2.420 2.426 2.400 2.400 17,892 +0.02(+1.01%)
Apr 19, 2016 2.450 2.450 2.370 2.376 23,564 +0.06(+2.41%)
Apr 14, 2016 2.320 2.320 2.320 0 +0.14(+6.42%)
Apr 12, 2016 2.180 2.180 2.180 0 -0.07(-3.00%)
Apr 11, 2016 2.140 2.248 2.120 2.248 29,041 +0.19(+9.10%)
Apr 08, 2016 2.070 2.090 2.020 2.060 31,779 -0.01(-0.48%)
Apr 07, 2016 2.030 2.070 2.030 2.070 11,986 +0.03(+1.47%)
Apr 06, 2016 2.080 2.080 2.040 2.040 27,325 -0.05(-2.39%)
Apr 05, 2016 2.110 2.110 2.080 2.090 4,379 -0.11(-5.00%)
Apr 01, 2016 2.200 2.200 2.200 13,744 +0.05(+2.33%)
Mar 31, 2016 2.208 2.208 2.110 2.150 22,122 +0.03(+1.42%)
Mar 24, 2016 2.120 2.120 2.120 0 -0.18(-7.83%)
Mar 23, 2016 2.300 2.300 2.300 2.300 38,839 +0.06(+2.68%)
Mar 22, 2016 2.300 2.300 2.240 2.240 87,563 -0.14(-5.88%)
Mar 21, 2016 2.280 2.380 2.280 2.380 19,072 -0.04(-1.65%)
Mar 18, 2016 2.401 2.420 2.401 2.420 1,111 +0.05(+2.09%)
Mar 17, 2016 2.370 2.370 2.370 2.370 670 +0.13(+5.83%)
Mar 16, 2016 2.275 2.275 2.240 2.240 92,171 -0.06(-2.61%)
Mar 14, 2016 2.300 2.300 2.300 0 -0.10(-4.17%)
Mar 11, 2016 2.400 2.400 2.390 2.400 246,869 +0.20(+9.09%)
Mar 10, 2016 2.250 2.250 2.200 2.200 40,849 -0.12(-5.17%)
Mar 09, 2016 2.320 2.337 2.320 2.320 8,641 -0.19(-7.57%)
Mar 08, 2016 2.510 2.510 2.484 2.510 5,892 -0.02(-0.79%)
Mar 07, 2016 2.530 2.530 2.410 2.530 59,178 +0.13(+5.44%)
Mar 04, 2016 2.400 2.400 2.400 2.400 111 +0.11(+4.78%)
Mar 03, 2016 2.290 2.290 2.290 2.290 4,000 -0.04(-1.71%)
Feb 29, 2016 2.330 2.330 2.330 0 +0.05(+2.19%)
Feb 26, 2016 2.250 2.280 2.250 2.280 3,250 -0.04(-1.89%)
Feb 25, 2016 2.324 2.324 2.324 2.324 456 -0.01(-0.43%)
Feb 23, 2016 2.334 2.334 2.334 0 +0.06(+2.82%)
Feb 22, 2016 2.289 2.289 2.270 2.270 3,339 -0.12(-5.02%)
Feb 19, 2016 2.250 2.390 2.250 2.390 65,883 +0.11(+4.82%)
Feb 18, 2016 2.440 2.440 2.280 2.280 9,505 -0.13(-5.31%)
Feb 17, 2016 2.330 2.408 2.330 2.408 9,905 +0.10(+4.24%)
Feb 16, 2016 2.310 2.310 2.310 2.310 1,329 +0.09(+4.05%)
Feb 12, 2016 2.220 2.220 2.220 0 +0.13(+6.22%)
Feb 11, 2016 2.070 2.090 2.070 2.090 3,390 -0.18(-7.73%)
Feb 09, 2016 2.265 2.265 2.265 0 -0.23(-9.40%)
Feb 08, 2016 2.480 2.500 2.320 2.500 17,854 -0.07(-2.72%)
Feb 04, 2016 2.570 2.570 2.570 0 +0.07(+2.80%)
Feb 03, 2016 2.425 2.500 2.425 2.500 2,796 -0.21(-7.75%)
Feb 01, 2016 2.710 2.710 2.710 0 +0.14(+5.45%)
Jan 29, 2016 2.570 2.570 2.570 2.570 133 +0.03(+1.18%)
Jan 28, 2016 2.540 2.565 2.540 2.540 17,944 -0.07(-2.68%)
Jan 27, 2016 2.540 2.620 2.540 2.610 78,170 +0.07(+2.72%)
Jan 25, 2016 2.541 2.541 2.541 13,717 -0.21(-7.60%)
Jan 22, 2016 2.750 2.750 2.750 2.750 3,375 +0.17(+6.59%)
Jan 21, 2016 2.560 2.608 2.560 2.580 4,122 +0.02(+0.78%)
Jan 20, 2016 2.660 2.660 2.560 2.560 12,032 -0.06(-2.29%)
Jan 19, 2016 2.800 2.800 2.620 2.620 1,860 -0.16(-5.76%)
Jan 15, 2016 2.780 2.780 2.780 0 -0.03(-1.07%)
Jan 14, 2016 2.810 2.810 2.810 2.810 232 -0.16(-5.45%)
Jan 13, 2016 2.880 2.972 2.880 2.972 1,100 +0.12(+4.28%)
Jan 12, 2016 2.850 2.850 2.810 2.850 12,480 -0.03(-1.04%)
Jan 11, 2016 3.020 3.020 2.880 2.880 28,231 +0.02(+0.70%)
Jan 08, 2016 2.940 2.940 2.860 2.860 273 -0.16(-5.30%)
Jan 07, 2016 2.970 3.020 2.970 3.020 5,155 -0.01(-0.33%)
Jan 06, 2016 3.180 3.180 3.030 3.030 2,190 -0.13(-4.04%)
Jan 05, 2016 3.138 3.158 3.120 3.158 2,828 -0.00(-0.08%)
Jan 04, 2016 3.160 3.160 3.160 3.160 5,001 -0.03(-0.85%)
Dec 31, 2015 3.187 3.187 3.187 0 -0.10(-3.13%)
Dec 30, 2015 3.290 3.290 3.290 3.290 1,330 +0.01(+0.30%)
Dec 29, 2015 3.230 3.280 3.230 3.280 55,109 -0.14(-4.09%)
Dec 24, 2015 3.420 3.420 3.420 0 +0.12(+3.64%)
Dec 23, 2015 3.300 3.300 3.300 3.300 1,135 +0.07(+2.17%)
Dec 22, 2015 3.300 3.300 3.190 3.230 49,752 +0.02(+0.62%)
Dec 21, 2015 3.210 3.210 3.210 3.210 2,956 +0.07(+2.23%)
Dec 18, 2015 3.230 3.230 3.140 3.140 26,570 -0.09(-2.79%)
Dec 17, 2015 3.230 3.340 3.220 3.230 37,945 +0.03(+0.94%)
Dec 16, 2015 3.200 3.200 3.200 3.200 1,516 -0.06(-1.84%)
Dec 15, 2015 3.200 3.260 3.180 3.260 7,102 +0.15(+4.82%)
Dec 14, 2015 3.170 3.170 3.110 3.110 6,473 +0.02(+0.65%)
Dec 11, 2015 3.140 3.150 3.090 3.090 35,271 -0.15(-4.63%)
Dec 10, 2015 3.270 3.270 3.240 3.240 18,712 -0.04(-1.22%)
Dec 09, 2015 3.280 3.280 3.280 3.280 15,076 -0.01(-0.30%)
Dec 08, 2015 3.280 3.300 3.180 3.290 63,021 -0.13(-3.80%)
Dec 04, 2015 3.420 3.420 3.420 15,000 -0.17(-4.71%)
Dec 03, 2015 3.589 3.589 3.589 3.589 15,250 +0.18(+5.25%)
Dec 02, 2015 3.475 3.475 3.410 3.410 13,001 -0.05(-1.45%)
Dec 01, 2015 3.460 3.460 3.460 3.460 2,084 +0.16(+4.85%)
Nov 30, 2015 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Nov 23, 2015 3.300 3.300 3.300 0 -0.15(-4.35%)
Nov 19, 2015 3.450 3.450 3.450 0 -0.01(-0.29%)
Nov 18, 2015 3.400 3.460 3.460 3.460 36,278 +0.07(+2.06%)
Nov 17, 2015 3.390 3.390 3.390 3.390 8,533 -0.02(-0.59%)
Nov 16, 2015 3.410 3.410 3.410 3.410 6,246 -0.08(-2.29%)
Nov 13, 2015 3.490 3.490 3.490 3.490 34,476 +0.12(+3.56%)
Nov 12, 2015 3.408 3.408 3.370 3.370 328 -0.27(-7.42%)
Nov 11, 2015 3.610 3.640 3.525 3.640 12,002 +0.22(+6.43%)
Nov 10, 2015 3.420 3.420 3.420 3.420 4,707 -0.06(-1.72%)
Nov 09, 2015 3.624 3.624 3.480 3.480 2,243 +0.04(+1.16%)
Nov 06, 2015 3.440 3.440 3.440 3.440 100 -0.16(-4.44%)
Nov 05, 2015 3.440 3.600 3.410 3.600 22,826 +0.09(+2.56%)
Nov 03, 2015 3.510 3.510 3.510 0 -0.16(-4.36%)
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.