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, 2019 2.061 2.110 2.061 2.110 15,559 +0.06(+2.93%)
Oct 30, 2019 2.150 2.150 2.050 2.050 3,491 -0.07(-3.44%)
Oct 29, 2019 2.200 2.200 2.123 2.123 203,351 -0.01(-0.42%)
Oct 28, 2019 2.080 2.170 2.080 2.132 309,440 +0.07(+3.50%)
Oct 25, 2019 2.060 2.060 2.060 2.060 2,500 +0.01(+0.49%)
Oct 24, 2019 2.050 2.050 2.050 5 +0.00(+0.00%)
Oct 23, 2019 2.132 2.140 2.050 2.050 190,081 -0.09(-4.21%)
Oct 22, 2019 2.154 2.180 2.140 2.140 13,767 -0.01(-0.47%)
Oct 21, 2019 2.120 2.180 2.120 2.150 223,193 +0.03(+1.42%)
Oct 18, 2019 2.115 2.120 2.115 2.120 45,600 +0.01(+0.47%)
Oct 17, 2019 2.120 2.180 2.110 2.110 122,787 +0.10(+4.98%)
Oct 16, 2019 2.010 2.010 2.010 2.010 1,715 +0.00(+0.00%)
Oct 15, 2019 2.100 2.160 2.010 2.010 37,895 -0.01(-0.50%)
Oct 14, 2019 2.011 2.020 2.011 2.020 1,650 +0.02(+1.25%)
Oct 11, 2019 1.910 2.010 1.910 1.995 318,100 +0.17(+9.02%)
Oct 10, 2019 1.800 1.830 1.800 1.830 277,851 +0.13(+7.65%)
Oct 09, 2019 1.700 1.700 1.700 1.700 143,438 -0.01(-0.58%)
Oct 08, 2019 1.730 1.730 1.710 1.710 2,039 +0.06(+3.64%)
Oct 04, 2019 1.650 1.650 1.650 0 -0.04(-2.37%)
Oct 03, 2019 1.690 1.690 1.690 1.690 1,228 +0.00(+0.00%)
Oct 02, 2019 1.791 1.791 1.690 1.690 208,752 -0.08(-4.52%)
Oct 01, 2019 1.803 1.803 1.770 1.770 756 +0.01(+0.57%)
Sep 30, 2019 1.840 1.840 1.760 1.760 48,760 -0.04(-2.22%)
Sep 27, 2019 1.800 1.800 1.800 1.800 10,000 -0.01(-0.66%)
Sep 26, 2019 1.820 1.820 1.812 1.812 36,344 +0.03(+1.80%)
Sep 25, 2019 1.780 1.780 1.780 1.780 16,924 -0.02(-1.11%)
Sep 24, 2019 1.810 1.810 1.786 1.800 44,812 -0.06(-3.23%)
Sep 23, 2019 1.860 1.860 1.860 57 +0.00(+0.00%)
Sep 20, 2019 1.813 1.860 1.800 1.860 16,500 +0.01(+0.54%)
Sep 19, 2019 1.850 1.850 1.850 1.850 182,628 +0.01(+0.54%)
Sep 18, 2019 1.775 1.840 1.770 1.840 49,368 -0.03(-1.55%)
Sep 16, 2019 1.869 1.869 1.869 0 -0.06(-3.16%)
Sep 13, 2019 1.859 1.940 1.859 1.930 13,800 +0.15(+8.43%)
Sep 12, 2019 1.778 1.780 1.778 1.780 982 +0.12(+7.33%)
Sep 09, 2019 1.658 1.658 1.658 0 -0.01(-0.69%)
Sep 05, 2019 1.670 1.670 1.670 0 +0.03(+2.08%)
Sep 04, 2019 1.636 1.636 1.636 1.636 231 +0.03(+1.83%)
Sep 03, 2019 1.690 1.690 1.607 1.607 55,983 +0.01(+0.41%)
Aug 30, 2019 1.660 1.660 1.600 1.600 10,900 -0.03(-2.14%)
Aug 28, 2019 1.635 1.635 1.635 0 -0.04(-2.68%)
Aug 27, 2019 1.650 1.680 1.650 1.680 4,205 +0.07(+4.35%)
Aug 26, 2019 1.700 1.700 1.600 1.610 15,444 -0.10(-5.85%)
Aug 23, 2019 1.710 1.710 1.710 1.710 5,000 +0.09(+5.56%)
Aug 21, 2019 1.620 1.620 1.620 0 -0.00(-0.31%)
Aug 20, 2019 1.625 1.625 1.625 1.625 2,766 -0.07(-4.41%)
Aug 19, 2019 1.700 1.700 1.700 1.700 100 +0.10(+6.25%)
Aug 16, 2019 1.623 1.623 1.600 1.600 41,000 -0.05(-3.18%)
Aug 15, 2019 1.621 1.653 1.621 1.653 840 +0.03(+1.69%)
Aug 13, 2019 1.625 1.625 1.625 0 +0.00(+0.23%)
Aug 12, 2019 1.760 1.760 1.621 1.621 38,876 -0.14(-7.76%)
Aug 09, 2019 1.730 1.758 1.730 1.758 2,100 +0.03(+1.59%)
Aug 08, 2019 1.730 1.730 1.730 1.730 1,300 -0.03(-1.76%)
Aug 07, 2019 1.750 1.761 1.750 1.761 638 -0.04(-2.17%)
Aug 06, 2019 1.800 1.800 1.800 1 +0.00(+0.00%)
Aug 05, 2019 1.800 1.800 1.800 1.800 1,000 -0.01(-0.44%)
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.