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

Barclays Plc (OP: BCLYF )

2.634 +0.044 (+1.70%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 12, 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, 2017 2.370 2.433 2.370 2.400 9,402 -0.05(-2.04%)
Oct 30, 2017 2.400 2.450 2.400 2.450 14,374 +0.00(+0.00%)
Oct 27, 2017 2.450 2.450 2.450 2.450 23,527 -0.10(-4.07%)
Oct 25, 2017 2.554 2.554 2.554 0 -0.01(-0.23%)
Oct 20, 2017 2.560 2.560 2.560 0 +0.09(+3.64%)
Oct 19, 2017 2.470 2.470 2.470 2.470 2,268 -0.09(-3.52%)
Oct 18, 2017 2.475 2.560 2.460 2.560 11,338 +0.00(+0.00%)
Oct 16, 2017 2.560 2.560 2.560 2,617 +0.08(+3.06%)
Oct 13, 2017 2.540 2.541 2.484 2.484 394,130 +0.01(+0.57%)
Oct 12, 2017 2.488 2.560 2.470 2.470 51,722 -0.09(-3.52%)
Oct 11, 2017 2.560 2.560 2.560 2.560 4,440 +0.14(+5.79%)
Oct 10, 2017 2.420 2.420 2.420 2.420 80,290 +0.00(+0.00%)
Oct 06, 2017 2.420 2.420 2.420 0 -0.14(-5.47%)
Oct 04, 2017 2.560 2.560 2.560 0 +0.08(+3.22%)
Oct 02, 2017 2.480 2.480 2.480 0 -0.03(-1.20%)
Sep 29, 2017 2.534 2.534 2.510 2.510 1,000 +0.03(+1.21%)
Sep 27, 2017 2.480 2.480 2.480 2 -0.01(-0.22%)
Sep 26, 2017 2.486 2.486 2.486 2.486 473 -0.06(-2.53%)
Sep 22, 2017 2.550 2.550 2.550 0 +0.00(+0.00%)
Sep 21, 2017 2.550 2.550 2.550 2.550 45,792 +0.05(+2.00%)
Sep 20, 2017 2.430 2.500 2.430 2.500 29,260 +0.03(+1.21%)
Sep 19, 2017 2.502 2.502 2.470 2.470 131,471 -0.08(-3.14%)
Sep 18, 2017 2.482 2.550 2.460 2.550 69,631 +0.04(+1.59%)
Sep 15, 2017 2.470 2.510 2.470 2.510 10,501 +0.05(+2.03%)
Sep 14, 2017 2.470 2.484 2.460 2.460 12,251 -0.01(-0.40%)
Sep 12, 2017 2.470 2.470 2.470 0 +0.10(+4.22%)
Sep 11, 2017 2.437 2.437 2.370 2.370 25,704 -0.03(-1.25%)
Sep 08, 2017 2.425 2.425 2.400 2.400 10,000 -0.06(-2.44%)
Sep 07, 2017 2.460 2.460 2.460 2.460 984 +0.11(+4.68%)
Sep 06, 2017 2.376 2.390 2.350 2.350 100,155 +0.02(+0.86%)
Sep 05, 2017 2.370 2.370 2.330 2.330 15,500 -0.09(-3.72%)
Sep 01, 2017 2.400 2.420 2.400 2.420 270,289 -0.08(-3.20%)
Aug 31, 2017 2.478 2.500 2.478 2.500 10,835 +0.07(+2.77%)
Aug 29, 2017 2.433 2.433 2.433 0 -0.02(-0.71%)
Aug 28, 2017 2.450 2.450 2.450 2.450 5,000 +0.02(+0.82%)
Aug 25, 2017 2.420 2.430 2.420 2.430 2,002 -0.01(-0.25%)
Aug 24, 2017 2.490 2.490 2.436 2.436 1,993 +0.02(+0.66%)
Aug 23, 2017 2.420 2.420 2.420 2.420 918 +0.00(+0.00%)
Aug 22, 2017 2.420 2.420 2.420 2.420 23,530 +0.00(+0.00%)
Aug 18, 2017 2.420 2.420 2.420 0 -0.01(-0.41%)
Aug 17, 2017 2.510 2.510 2.430 2.430 7,314 -0.22(-8.30%)
Aug 14, 2017 2.650 2.650 2.650 87 +0.14(+5.58%)
Aug 11, 2017 2.510 2.510 2.510 2.510 34,620 -0.05(-1.95%)
Aug 10, 2017 2.560 2.560 2.560 2.560 27,671 -0.08(-3.12%)
Aug 09, 2017 2.643 2.643 2.643 2.643 315 -0.01(-0.28%)
Aug 08, 2017 2.650 2.650 2.650 2.650 9,324 -0.02(-0.75%)
Aug 07, 2017 2.662 2.672 2.660 2.670 42,576 +0.01(+0.38%)
Aug 02, 2017 2.660 2.660 2.660 9,494 -0.04(-1.48%)
Aug 01, 2017 2.660 2.700 2.660 2.700 8,471 +0.09(+3.45%)
Jul 31, 2017 2.610 2.610 2.610 2.610 135 -0.19(-6.79%)
Jul 28, 2017 2.750 2.800 2.750 2.800 19,714 +0.17(+6.46%)
Jul 27, 2017 2.630 2.630 2.630 2.630 5,310 -0.22(-7.71%)
Jul 26, 2017 2.690 2.850 2.690 2.850 1,246 +0.17(+6.34%)
Jul 25, 2017 2.680 2.704 2.680 2.680 12,260 +0.08(+3.08%)
Jul 24, 2017 2.610 2.626 2.600 2.600 46,020 -0.03(-1.14%)
Jul 20, 2017 2.630 2.630 2.630 13 -0.02(-0.75%)
Jul 19, 2017 2.650 2.650 2.650 2.650 298 -0.07(-2.57%)
Jul 18, 2017 2.720 2.720 2.720 2.720 1,000 +0.02(+0.74%)
Jul 17, 2017 2.700 2.700 2.700 2.700 264 +0.03(+1.28%)
Jul 14, 2017 2.666 2.666 2.666 2.666 2,353 -0.01(-0.52%)
Jul 13, 2017 2.680 2.680 2.680 2.680 10,188 +0.07(+2.84%)
Jul 11, 2017 2.606 2.606 2.606 0 -0.00(-0.15%)
Jul 06, 2017 2.610 2.610 2.610 61 +0.01(+0.38%)
Jul 03, 2017 2.600 2.600 2.600 0 +0.04(+1.56%)
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%)
Apr 03, 2017 2.800 2.800 2.800 2.800 772 -0.01(-0.36%)
Mar 28, 2017 2.810 2.810 2.810 3,389 +0.03(+1.08%)
Mar 27, 2017 2.780 2.780 2.780 2.780 5,912 +0.00(+0.00%)
Mar 24, 2017 2.780 2.780 2.780 2.780 7,137 -0.04(-1.24%)
Mar 23, 2017 2.817 2.820 2.790 2.815 5,263 +0.04(+1.26%)
Mar 22, 2017 2.800 2.800 2.780 2.780 41,922 -0.04(-1.42%)
Mar 21, 2017 2.860 2.860 2.820 2.820 14,734 +0.06(+2.17%)
Mar 20, 2017 2.770 2.770 2.760 2.760 8,768 -0.06(-2.15%)
Mar 17, 2017 2.809 2.821 2.800 2.821 288,533 +0.02(+0.73%)
Mar 16, 2017 2.800 2.800 2.800 2.800 300 +0.07(+2.56%)
Mar 15, 2017 2.749 2.749 2.730 2.730 2,397 +0.02(+0.74%)
Mar 14, 2017 2.740 2.745 2.710 2.710 68,074 -0.12(-4.41%)
Mar 10, 2017 2.835 2.835 2.835 451,150 +0.06(+2.35%)
Mar 09, 2017 2.781 2.810 2.770 2.770 43,442 +0.01(+0.36%)
Mar 08, 2017 2.763 2.763 2.760 2.760 1,800 -0.02(-0.65%)
Mar 07, 2017 2.739 2.778 2.710 2.778 7,919 +0.01(+0.29%)
Mar 06, 2017 2.770 2.770 2.770 2.770 101 -0.05(-1.77%)
Mar 03, 2017 2.820 2.820 2.820 2.820 3,275 +0.05(+1.79%)
Mar 02, 2017 2.795 2.800 2.771 2.771 6,060 -0.05(-1.76%)
Mar 01, 2017 2.854 2.854 2.810 2.820 105,319 +0.05(+1.81%)
Feb 28, 2017 2.795 2.795 2.770 2.770 2,990 +0.00(+0.00%)
Feb 27, 2017 2.820 2.820 2.770 2.770 803 +0.00(+0.00%)
Feb 24, 2017 2.779 2.800 2.770 2.770 3,972 -0.09(-3.28%)
Feb 23, 2017 2.864 2.864 2.864 2.864 5,843 -0.03(-0.90%)
Feb 22, 2017 2.953 2.953 2.890 2.890 7,500 -0.09(-3.02%)
Feb 17, 2017 2.980 2.980 2.980 4 +0.04(+1.36%)
Feb 16, 2017 2.950 2.960 2.920 2.940 19,618 +0.04(+1.38%)
Feb 14, 2017 2.900 2.900 2.900 0 +0.07(+2.47%)
Feb 09, 2017 2.830 2.830 2.830 0 +0.05(+1.80%)
Feb 08, 2017 2.800 2.800 2.740 2.780 19,143 -0.08(-2.80%)
Feb 07, 2017 2.781 2.860 2.780 2.860 2,686 +0.07(+2.51%)
Feb 06, 2017 2.850 2.850 2.790 2.790 26,520 -0.09(-3.06%)
Feb 03, 2017 2.838 2.878 2.838 2.878 1,855 +0.08(+2.75%)
Feb 02, 2017 2.730 2.801 2.730 2.801 12,795 +0.03(+1.12%)
Feb 01, 2017 2.772 2.772 2.770 2.770 3,328 +0.03(+1.09%)
Jan 30, 2017 2.740 2.740 2.740 0 -0.11(-3.86%)
Jan 27, 2017 2.861 2.861 2.850 2.850 2,358 -0.02(-0.70%)
Jan 25, 2017 2.870 2.870 2.870 128 -0.02(-0.69%)
Jan 24, 2017 2.890 2.890 2.890 2.890 6,540 +0.05(+1.92%)
Jan 23, 2017 2.836 2.836 2.836 2.836 812 +0.07(+2.61%)
Jan 20, 2017 2.764 2.764 2.764 2.764 427 -0.09(-3.04%)
Jan 19, 2017 2.837 2.850 2.837 2.850 6,618 +0.10(+3.45%)
Jan 18, 2017 2.740 2.755 2.740 2.755 12,553 -0.10(-3.67%)
Jan 17, 2017 2.860 2.860 2.860 2.860 2,120 +0.04(+1.42%)
Jan 12, 2017 2.820 2.820 2.820 0 -0.05(-1.74%)
Jan 09, 2017 2.870 2.870 2.870 0 +0.03(+1.06%)
Jan 06, 2017 2.860 2.880 2.840 2.840 54,930 -0.01(-0.35%)
Jan 05, 2017 2.866 2.866 2.844 2.850 4,499 -0.04(-1.38%)
Jan 04, 2017 2.830 2.890 2.830 2.890 3,879 +0.07(+2.48%)
Jan 03, 2017 2.890 2.890 2.820 2.820 3,943 +0.14(+5.22%)
Dec 30, 2016 2.680 2.680 2.680 0 -0.01(-0.37%)
Dec 29, 2016 2.686 2.720 2.680 2.690 274,170 -0.02(-0.74%)
Dec 27, 2016 2.710 2.710 2.710 103,794 -0.15(-5.24%)
Dec 23, 2016 2.860 2.860 2.860 0 +0.06(+2.14%)
Dec 22, 2016 2.800 2.880 2.760 2.800 68,050 -0.10(-3.45%)
Dec 21, 2016 2.790 2.900 2.790 2.900 11,350 +0.00(+0.00%)
Dec 20, 2016 2.780 2.900 2.780 2.900 33,659 +0.17(+6.23%)
Dec 19, 2016 2.731 2.731 2.730 2.730 2,500 -0.06(-2.15%)
Dec 16, 2016 2.810 2.820 2.790 2.790 30,966 -0.06(-2.11%)
Dec 15, 2016 2.950 2.950 2.850 2.850 11,956 -0.06(-2.06%)
Dec 14, 2016 2.910 2.910 2.910 2.910 2,663 -0.07(-2.35%)
Dec 13, 2016 2.890 2.980 2.850 2.980 11,112 +0.11(+3.83%)
Dec 12, 2016 2.898 2.898 2.870 2.870 3,636 -0.03(-1.03%)
Dec 09, 2016 3.020 3.020 2.890 2.900 309,281 -0.05(-1.69%)
Dec 08, 2016 2.950 3.020 2.940 2.950 621,863 +0.02(+0.68%)
Dec 07, 2016 2.900 2.940 2.900 2.930 65,171 +0.09(+3.17%)
Dec 06, 2016 2.840 2.840 2.840 2.840 88,981 +0.03(+0.94%)
Dec 05, 2016 2.736 2.813 2.720 2.813 271,978 +0.13(+4.98%)
Dec 01, 2016 2.680 2.680 2.680 0 +0.01(+0.37%)
Nov 30, 2016 2.670 2.670 2.670 2.670 3,716 -0.03(-1.11%)
Nov 29, 2016 2.640 2.700 2.640 2.700 124,787 +0.10(+3.85%)
Nov 28, 2016 2.600 2.600 2.600 2.600 15,604 -0.05(-1.96%)
Nov 25, 2016 2.652 2.652 2.652 2.652 13,423 +0.02(+0.84%)
Nov 23, 2016 2.630 2.630 2.630 0 +0.03(+1.15%)
Nov 21, 2016 2.600 2.600 2.600 0 +0.01(+0.39%)
Nov 18, 2016 2.590 2.590 2.590 2.590 1,340 -0.07(-2.63%)
Nov 16, 2016 2.660 2.660 2.660 26,930 +0.04(+1.45%)
Nov 15, 2016 2.600 2.630 2.590 2.622 35,100 +0.01(+0.46%)
Nov 14, 2016 2.629 2.640 2.610 2.610 47,873 +0.11(+4.40%)
Nov 11, 2016 2.510 2.532 2.500 2.500 159,401 -0.01(-0.40%)
Nov 10, 2016 2.520 2.520 2.490 2.510 260,601 +0.13(+5.46%)
Nov 09, 2016 2.310 2.400 2.310 2.380 96,013 +0.13(+5.78%)
Nov 08, 2016 2.250 2.250 2.250 2.250 15,523 -0.02(-0.88%)
Nov 07, 2016 2.260 2.280 2.260 2.270 12,820 -0.01(-0.44%)
Nov 04, 2016 2.220 2.280 2.220 2.280 3,810 +0.01(+0.44%)
Nov 03, 2016 2.280 2.350 2.270 2.270 2,266 +0.07(+3.18%)
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.