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 (%)
Aug 31, 2018 2.285 2.285 2.285 0 -0.03(-1.25%)
Aug 30, 2018 2.310 2.314 2.310 2.314 3,264 +0.00(+0.17%)
Aug 29, 2018 2.310 2.310 2.310 2.310 22,800 -0.01(-0.45%)
Aug 28, 2018 2.321 2.321 2.321 2.321 1,000 -0.06(-2.50%)
Aug 24, 2018 2.380 2.380 2.380 0 +0.07(+3.03%)
Aug 23, 2018 2.327 2.350 2.310 2.310 167,525 -0.06(-2.53%)
Aug 22, 2018 2.320 2.450 2.320 2.370 140,220 +0.05(+2.16%)
Aug 21, 2018 2.320 2.340 2.320 2.320 42,130 -0.01(-0.43%)
Aug 17, 2018 2.330 2.330 2.330 0 +0.02(+0.94%)
Aug 16, 2018 2.330 2.330 2.308 102,194 -0.02(-0.93%)
Aug 15, 2018 2.330 2.330 2.250 2.330 4,027 -0.05(-2.10%)
Aug 13, 2018 2.380 2.380 2.380 0 -0.07(-2.86%)
Aug 10, 2018 2.450 2.450 2.450 2.450 300 -0.03(-1.21%)
Aug 08, 2018 2.480 2.480 2.480 0 +0.07(+2.74%)
Aug 07, 2018 2.414 2.414 2.414 2.414 3,980 -0.03(-1.07%)
Aug 06, 2018 2.460 2.460 2.380 2.440 4,966 -0.02(-0.81%)
Aug 03, 2018 2.460 2.460 2.460 2.460 6,300 +0.01(+0.31%)
Aug 02, 2018 2.500 2.500 2.450 2.453 14,035 -0.07(-2.68%)
Jul 31, 2018 2.520 2.520 2.520 0 +0.00(+0.00%)
Jul 30, 2018 5 +0.00(+0.00%)
Jul 27, 2018 2.500 2.500 2.500 2.500 300 +0.07(+2.88%)
Jul 26, 2018 2.430 2.430 2.430 2.430 2,706 -0.05(-2.02%)
Jul 24, 2018 2.480 2.480 2.480 0 +0.02(+0.61%)
Jul 23, 2018 2.465 2.465 2.465 2.465 35,609 +0.01(+0.61%)
Jul 20, 2018 2.394 2.450 2.380 2.450 1,359 +0.02(+0.82%)
Jul 18, 2018 2.430 2.430 2.430 0 -0.09(-3.57%)
Jul 17, 2018 2.495 2.520 2.495 2.520 518 +0.08(+3.28%)
Jul 12, 2018 2.440 2.440 2.440 0 -0.04(-1.65%)
Jul 11, 2018 2.510 2.510 2.481 2.481 1,005 -0.02(-0.76%)
Jul 10, 2018 2.510 2.510 2.410 2.500 5,468 +0.05(+2.04%)
Jul 09, 2018 2.540 2.550 2.450 2.450 10,877 +0.03(+1.24%)
Jul 03, 2018 2.420 2.420 2.420 0 -0.07(-2.73%)
Jun 28, 2018 2.488 2.488 2.488 0 -0.00(-0.08%)
Jun 27, 2018 2.490 2.490 2.490 2.490 7,379 -0.06(-2.20%)
Jun 26, 2018 2.514 2.550 2.514 2.546 3,453 +0.06(+2.25%)
Jun 25, 2018 2.590 2.590 2.490 2.490 1,358 +0.00(+0.00%)
Jun 22, 2018 2.490 2.490 2.490 2.490 2,029 +0.01(+0.40%)
Jun 19, 2018 2.480 2.480 2.480 58,000 -0.08(-3.12%)
Jun 13, 2018 2.560 2.560 2.560 0 -0.04(-1.54%)
Jun 12, 2018 2.671 2.671 2.590 2.600 59,600 -0.05(-1.89%)
Jun 11, 2018 2.620 2.650 2.620 2.650 11,883 +0.02(+0.76%)
Jun 08, 2018 2.630 2.630 2.630 2.630 192 -0.06(-2.23%)
Jun 06, 2018 2.690 2.690 2.690 0 +0.05(+2.07%)
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.