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 (%)
Jul 31, 2015 4.440 4.500 4.440 4.500 25,076 +0.05(+1.12%)
Jul 30, 2015 4.490 4.490 4.450 4.450 7,037 +0.03(+0.68%)
Jul 29, 2015 4.420 4.420 4.420 4.420 2,177 +0.10(+2.24%)
Jul 28, 2015 4.323 4.323 4.323 4.323 1,255 -0.07(-1.54%)
Jul 27, 2015 4.280 4.400 4.280 4.391 2,833 +0.08(+1.87%)
Jul 24, 2015 4.428 4.428 4.310 4.310 2,454 -0.07(-1.68%)
Jul 23, 2015 4.306 4.383 4.306 4.383 1,966 +0.05(+1.24%)
Jul 21, 2015 4.330 4.330 4.330 0 -0.10(-2.24%)
Jul 20, 2015 4.429 4.429 4.429 4.429 1,893 +0.08(+1.82%)
Jul 17, 2015 4.300 4.350 4.300 4.350 49,786 +0.01(+0.32%)
Jul 16, 2015 4.332 4.350 4.332 4.336 9,923 +0.07(+1.55%)
Jul 15, 2015 4.301 4.301 4.270 4.270 1,430 +0.12(+2.89%)
Jul 10, 2015 4.150 4.150 4.150 60 +0.20(+5.06%)
Jul 09, 2015 3.970 3.990 3.950 3.950 8,540 +0.06(+1.44%)
Jul 08, 2015 3.894 3.894 3.894 3.894 324 -0.10(-2.41%)
Jul 07, 2015 3.990 3.990 3.990 3.990 1,770 +0.00(+0.00%)
Jul 06, 2015 4.055 4.110 3.990 3.990 3,130 -0.08(-1.97%)
Jul 01, 2015 4.070 4.070 4.070 0 +0.01(+0.25%)
Jun 30, 2015 4.060 4.060 4.060 4.060 7,946 -0.07(-1.58%)
Jun 29, 2015 4.190 4.190 4.110 4.125 1,100 -0.12(-2.71%)
Jun 26, 2015 4.250 4.250 4.240 4.240 1,360 +0.01(+0.24%)
Jun 24, 2015 4.230 4.230 4.230 1 -0.01(-0.22%)
Jun 23, 2015 4.220 4.239 4.220 4.239 2,671 +0.03(+0.70%)
Jun 22, 2015 4.240 4.260 4.210 4.210 3,841 +0.05(+1.32%)
Jun 19, 2015 4.150 4.200 4.150 4.155 19,040 +0.03(+0.61%)
Jun 17, 2015 4.130 4.130 4.130 1 +0.01(+0.24%)
Jun 16, 2015 4.120 4.120 4.120 4.120 735 -0.03(-0.72%)
Jun 12, 2015 4.150 4.150 4.150 0 -0.05(-1.21%)
Jun 11, 2015 4.130 4.201 4.130 4.201 902 +0.07(+1.69%)
Jun 10, 2015 4.130 4.143 4.130 4.131 5,191 +0.07(+1.75%)
Jun 09, 2015 4.035 4.060 4.035 4.060 2,040 +0.01(+0.22%)
Jun 08, 2015 3.996 4.051 3.996 4.051 1,905 +0.00(+0.02%)
Jun 04, 2015 4.050 4.050 4.050 0 -0.10(-2.40%)
Jun 03, 2015 4.149 4.149 4.149 4.149 384 +0.06(+1.38%)
Jun 02, 2015 4.080 4.093 4.050 4.093 5,410 -0.03(-0.66%)
Jun 01, 2015 4.120 4.120 4.120 4.120 370 +0.04(+0.98%)
May 29, 2015 4.080 4.080 4.080 4.080 317 -0.02(-0.49%)
May 27, 2015 4.100 4.100 4.100 0 +0.05(+1.21%)
May 26, 2015 4.051 4.051 4.051 4.051 7,068 -0.12(-2.85%)
May 22, 2015 4.170 4.170 4.170 0 -0.06(-1.42%)
May 21, 2015 4.230 4.230 4.230 4.230 5,342 +0.00(+0.07%)
May 20, 2015 4.130 4.227 4.130 4.227 12,270 +0.15(+3.60%)
May 15, 2015 4.080 4.080 4.080 0 -0.03(-0.73%)
May 14, 2015 4.100 4.130 4.100 4.110 21,039 +0.04(+0.98%)
May 13, 2015 4.040 4.070 4.040 4.070 14,316 +0.07(+1.75%)
May 12, 2015 4.000 4.000 4.000 4.000 14,815 -0.09(-2.12%)
May 11, 2015 4.100 4.100 4.010 4.087 20,768 +0.11(+2.68%)
May 08, 2015 3.960 3.990 3.960 3.980 26,887 +0.22(+5.85%)
May 06, 2015 3.760 3.760 3.760 0 -0.06(-1.57%)
May 05, 2015 3.820 3.820 3.820 3.820 1,501 -0.06(-1.65%)
May 04, 2015 3.940 3.940 3.884 3.884 2,042 +0.08(+2.21%)
May 01, 2015 3.839 3.839 3.800 3.800 64,222 -0.08(-2.06%)
Apr 30, 2015 3.880 3.880 3.880 3.880 20,000 -0.03(-0.77%)
Apr 29, 2015 3.910 3.920 3.910 3.910 27,086 -0.08(-2.01%)
Apr 28, 2015 3.960 3.990 3.960 3.990 1,265 -0.01(-0.25%)
Apr 27, 2015 3.940 4.000 3.940 4.000 36,158 +0.05(+1.37%)
Apr 24, 2015 3.920 3.950 3.920 3.946 14,533 +0.15(+3.86%)
Apr 22, 2015 3.800 3.800 3.800 50,000 +0.04(+1.05%)
Apr 21, 2015 3.790 3.790 3.760 3.760 6,657 -0.09(-2.34%)
Apr 17, 2015 3.850 3.850 3.850 0 -0.05(-1.28%)
Apr 16, 2015 3.865 3.900 3.850 3.900 18,424 +0.08(+1.99%)
Apr 15, 2015 3.831 3.831 3.810 3.824 15,167 -0.08(-1.95%)
Apr 14, 2015 3.850 3.900 3.850 3.900 112,535 +0.10(+2.74%)
Apr 13, 2015 3.760 3.796 3.760 3.796 3,309 +0.02(+0.42%)
Apr 09, 2015 3.780 3.780 3.780 1 +0.03(+0.80%)
Apr 08, 2015 3.920 3.920 3.750 3.750 120,352 -0.09(-2.41%)
Apr 07, 2015 3.842 3.842 3.842 3.842 182 +0.02(+0.59%)
Apr 06, 2015 3.820 3.820 3.820 3.820 5,723 -0.01(-0.26%)
Apr 01, 2015 3.830 3.830 3.830 0 +0.23(+6.39%)
Mar 31, 2015 3.600 3.600 3.600 3.600 586 -0.07(-1.96%)
Mar 30, 2015 3.620 3.672 3.620 3.672 22,742 +0.05(+1.44%)
Mar 27, 2015 3.665 3.665 3.620 3.620 3,770 -0.07(-1.90%)
Mar 26, 2015 3.670 3.710 3.670 3.690 35,662 -0.03(-0.81%)
Mar 25, 2015 3.765 3.816 3.720 3.720 2,826 -0.16(-4.25%)
Mar 23, 2015 3.885 3.885 3.885 0 +0.08(+2.24%)
Mar 20, 2015 3.850 3.850 3.800 3.800 6,000 +0.02(+0.53%)
Mar 18, 2015 3.780 3.780 3.780 11,522 +0.07(+2.02%)
Mar 17, 2015 3.705 3.705 3.705 3.705 360 -0.02(-0.67%)
Mar 16, 2015 3.750 3.750 3.730 3.730 1,666 -0.02(-0.53%)
Mar 13, 2015 3.680 3.750 3.680 3.750 29,898 -0.08(-2.09%)
Mar 12, 2015 3.830 3.830 3.830 3.830 153,469 -0.07(-1.82%)
Mar 09, 2015 3.901 3.901 3.901 0 -0.02(-0.60%)
Mar 06, 2015 4.000 4.000 3.925 3.925 8,587 -0.06(-1.63%)
Mar 05, 2015 3.980 4.100 3.980 3.990 15,162 +0.02(+0.47%)
Mar 04, 2015 3.930 4.062 3.930 3.971 7,526 +0.11(+2.85%)
Mar 03, 2015 3.870 3.870 3.870 3.861 435 -0.14(-3.47%)
Mar 02, 2015 4.000 4.000 4.000 4.000 78,000 +0.09(+2.30%)
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%)
Dec 01, 2014 3.825 3.825 3.825 3.825 29,514 +0.10(+2.82%)
Nov 28, 2014 3.800 3.800 3.720 3.720 13,800 -0.00(-0.05%)
Nov 25, 2014 3.722 3.722 3.722 0 +0.04(+1.14%)
Nov 24, 2014 3.700 3.780 3.680 3.680 15,135 +0.05(+1.32%)
Nov 17, 2014 3.632 3.632 3.632 0 +0.03(+0.89%)
Nov 14, 2014 3.600 3.600 3.600 3.600 388 +0.15(+4.35%)
Nov 13, 2014 3.530 3.530 3.450 3.450 5,660 -0.25(-6.84%)
Nov 10, 2014 3.704 3.704 3.704 0 -0.07(-1.86%)
Nov 07, 2014 3.700 3.773 3.700 3.773 10,278 +0.02(+0.63%)
Nov 04, 2014 3.750 3.750 3.750 5 -0.02(-0.53%)
Nov 03, 2014 3.770 3.770 3.770 3.770 1,770 -0.05(-1.40%)
Oct 31, 2014 3.650 3.900 3.650 3.824 35,702 +0.30(+8.62%)
Oct 29, 2014 3.520 3.520 3.520 0 -0.04(-1.12%)
Oct 28, 2014 3.605 3.605 3.550 3.560 48,925 -0.02(-0.56%)
Oct 27, 2014 3.555 3.602 3.602 3.580 10,566 -0.02(-0.61%)
Oct 24, 2014 3.602 3.602 3.602 3.602 2,113 +0.11(+3.21%)
Oct 22, 2014 3.600 3.600 3.480 3.490 31,029 -0.04(-1.13%)
Oct 20, 2014 3.530 3.530 3.530 3.530 2,500 +0.21(+6.33%)
Oct 16, 2014 3.320 3.320 3.320 3.320 1,000 -0.02(-0.48%)
Oct 15, 2014 3.480 3.500 3.330 3.336 24,752 -0.17(-4.96%)
Oct 14, 2014 3.510 3.510 3.510 3.510 370 -0.09(-2.36%)
Oct 10, 2014 3.595 3.595 3.595 0 -0.08(-2.10%)
Oct 09, 2014 3.620 3.672 3.570 3.672 7,478 +0.03(+0.88%)
Oct 08, 2014 3.660 3.660 3.640 3.640 3,016 -0.13(-3.45%)
Oct 07, 2014 3.770 3.770 3.770 3.770 110 +0.15(+4.13%)
Oct 03, 2014 3.621 3.621 3.621 0 -0.03(-0.90%)
Oct 01, 2014 3.654 3.654 3.654 0 -0.09(-2.31%)
Sep 29, 2014 3.740 3.740 3.740 0 +0.03(+0.81%)
Sep 23, 2014 3.710 3.710 3.710 2 -0.12(-3.26%)
Sep 22, 2014 3.765 3.835 3.765 3.835 2,499 +0.02(+0.52%)
Sep 18, 2014 3.815 3.815 3.815 0 +0.10(+2.83%)
Sep 16, 2014 3.710 3.710 3.710 0 -0.04(-1.07%)
Sep 12, 2014 3.750 3.750 3.750 0 +0.04(+1.08%)
Sep 11, 2014 3.610 3.710 3.610 3.710 1,921 +0.08(+2.15%)
Sep 08, 2014 3.632 3.632 3.632 0 -0.08(-2.10%)
Sep 04, 2014 3.710 3.710 3.710 0 -0.02(-0.54%)
Sep 03, 2014 3.730 3.738 3.730 3.730 15,218 +0.12(+3.32%)
Sep 02, 2014 3.680 3.610 3.610 1,287 -0.07(-1.90%)
Aug 29, 2014 3.680 3.680 3.680 0 -0.01(-0.27%)
Aug 28, 2014 3.695 3.695 3.690 3.690 2,925 -0.03(-0.75%)
Aug 26, 2014 3.718 3.718 3.718 44,203 -0.05(-1.44%)
Aug 25, 2014 3.772 3.772 3.772 3.772 1,300 +0.11(+2.93%)
Aug 22, 2014 3.630 3.665 3.630 3.665 2,426 +0.04(+1.24%)
Aug 21, 2014 3.620 3.620 3.620 3.620 1,152 -0.03(-0.82%)
Aug 20, 2014 3.650 3.650 3.650 3.650 1,500 -0.01(-0.27%)
Aug 19, 2014 3.660 3.660 3.660 3.660 2,000 +0.01(+0.27%)
Aug 18, 2014 3.650 3.650 3.630 3.650 13,567 +0.07(+1.96%)
Aug 15, 2014 3.650 3.650 3.580 3.580 4,286 -0.03(-0.83%)
Aug 14, 2014 3.610 3.610 3.610 3.610 20,943 -0.08(-2.30%)
Aug 12, 2014 3.695 3.695 3.695 8,540 +0.01(+0.14%)
Aug 11, 2014 3.690 3.690 3.640 3.690 2,120 +0.11(+3.07%)
Aug 08, 2014 3.660 3.660 3.580 3.580 6,883 -0.11(-3.08%)
Aug 06, 2014 3.694 3.694 3.694 0 -0.11(-2.80%)
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.