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

Barclays Plc (OP: BCLYF )

2.700 +0.020 (+0.75%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 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%)
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.