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 (%)
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%)
Aug 04, 2014 3.800 3.800 3.800 3.800 0 +0.04(+1.06%)
Jul 31, 2014 3.760 3.760 3.760 0 -0.06(-1.57%)
Jul 30, 2014 3.820 3.820 3.820 3.820 7,000 +0.10(+2.69%)
Jul 28, 2014 3.720 3.720 3.720 0 +0.02(+0.54%)
Jul 25, 2014 3.700 3.700 3.700 3.700 1,062 +0.08(+2.21%)
Jul 24, 2014 3.634 3.634 3.620 3.620 35,112 +0.04(+1.06%)
Jul 23, 2014 3.582 3.582 3.580 3.582 494,762 -0.06(-1.59%)
Jul 22, 2014 3.570 3.640 3.570 3.640 15,994 +0.02(+0.55%)
Jul 21, 2014 3.620 3.620 3.620 3.620 3,419 -0.03(-0.82%)
Jul 17, 2014 3.650 3.650 3.650 0 -0.03(-0.82%)
Jul 16, 2014 3.680 3.680 3.680 3.680 8,596 +0.10(+2.79%)
Jul 15, 2014 3.686 3.686 3.570 3.580 10,906 -0.03(-0.83%)
Jul 14, 2014 3.580 3.610 3.570 3.610 50,415 +0.07(+1.97%)
Jul 11, 2014 3.610 3.610 3.540 3.540 19,911 -0.04(-1.12%)
Jul 10, 2014 3.530 3.580 3.520 3.580 147,600 -0.11(-2.98%)
Jul 09, 2014 3.663 3.690 3.663 3.690 16,062 +0.07(+1.93%)
Jul 08, 2014 3.630 3.720 3.620 3.620 407,061 -0.10(-2.69%)
Jul 07, 2014 3.680 3.720 3.680 3.720 4,798 -0.01(-0.27%)
Jul 03, 2014 3.730 3.730 3.730 0 -0.02(-0.40%)
Jul 02, 2014 3.720 3.745 3.720 3.745 5,810 +0.08(+2.04%)
Jul 01, 2014 3.670 3.670 3.670 3.670 326 +0.05(+1.37%)
Jun 30, 2014 3.665 3.700 3.610 3.620 41,505 -0.10(-2.67%)
Jun 27, 2014 3.693 3.720 3.688 3.720 177,827 +0.15(+4.20%)
Jun 26, 2014 3.660 3.670 3.570 3.570 201,020 -0.32(-8.23%)
Jun 25, 2014 3.908 3.970 3.890 3.890 12,754 -0.12(-3.11%)
Jun 24, 2014 4.015 4.015 4.015 4.015 4,784 -0.07(-1.59%)
Jun 23, 2014 3.960 4.080 3.940 4.080 29,070 +0.12(+3.03%)
Jun 20, 2014 3.970 3.970 3.960 3.960 34,554 -0.05(-1.25%)
Jun 19, 2014 4.120 4.120 4.000 4.010 2,997 +0.05(+1.26%)
Jun 18, 2014 3.960 3.960 3.960 3.960 70,000 -0.10(-2.38%)
Jun 17, 2014 4.070 4.070 4.056 4.056 4,014 +0.08(+1.92%)
Jun 16, 2014 4.102 4.102 3.980 3.980 2,850 -0.13(-3.16%)
Jun 13, 2014 4.110 4.110 4.060 4.110 1,820 +0.09(+2.24%)
Jun 12, 2014 4.020 4.020 4.020 4.020 740 -0.04(-0.99%)
Jun 11, 2014 4.060 4.060 4.060 4.060 540 +0.03(+0.74%)
Jun 10, 2014 4.060 4.060 4.030 4.030 12,411 -0.01(-0.25%)
Jun 06, 2014 4.040 4.150 4.040 4.040 42,209 +0.04(+1.00%)
Jun 05, 2014 4.150 4.150 3.990 4.000 31,325 -0.05(-1.19%)
Jun 04, 2014 4.048 4.048 4.048 4.048 645 -0.15(-3.62%)
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.