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

Barclays Plc (OP: BCLYF )

2.700 UNCHANGED
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 (%)
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%)
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.