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 (%)
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%)
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.