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 (%)
Apr 30, 2018 2.833 2.833 2.833 0 +0.01(+0.46%)
Apr 27, 2018 2.820 2.820 2.820 2.820 46,777 -0.05(-1.74%)
Apr 26, 2018 2.950 2.991 2.870 2.870 7,079 -0.10(-3.29%)
Apr 25, 2018 2.967 2.967 2.967 2.967 155 -0.03(-0.92%)
Apr 24, 2018 2.995 2.995 2.995 2.995 20,332 -0.01(-0.34%)
Apr 23, 2018 3.013 3.013 2.950 3.005 112,116 +0.05(+1.53%)
Apr 20, 2018 3.000 3.000 2.960 2.960 5,695 -0.04(-1.33%)
Apr 19, 2018 3.000 3.000 2.990 3.000 9,151 +0.01(+0.46%)
Apr 17, 2018 2.986 2.986 2.986 0 -0.01(-0.45%)
Apr 16, 2018 3.037 3.037 3.000 3.000 851 -0.02(-0.60%)
Apr 12, 2018 3.018 3.018 3.018 159 -0.02(-0.78%)
Apr 11, 2018 3.042 3.042 3.042 3.042 79,689 +0.08(+2.67%)
Apr 09, 2018 2.963 2.963 2.963 83,005 +0.03(+0.88%)
Apr 06, 2018 3.000 3.000 2.937 2.937 8,681 -0.00(-0.10%)
Apr 05, 2018 2.941 2.941 2.940 2.940 102,000 +0.06(+2.04%)
Apr 04, 2018 2.900 2.920 2.874 2.881 8,975 -0.07(-2.41%)
Apr 03, 2018 2.912 2.952 2.850 2.952 138,251 +0.16(+5.60%)
Apr 02, 2018 2.796 2.796 2.796 2.796 129 +0.02(+0.56%)
Mar 29, 2018 2.780 2.780 2.780 0 -0.11(-3.81%)
Mar 28, 2018 2.780 2.890 2.780 2.890 13,929 +0.02(+0.70%)
Mar 27, 2018 2.920 2.920 2.870 2.870 40,177 -0.05(-1.71%)
Mar 26, 2018 2.911 2.938 2.911 2.920 119,073 +0.04(+1.35%)
Mar 23, 2018 2.918 2.950 2.881 2.881 88,328 -0.04(-1.34%)
Mar 22, 2018 2.916 2.930 2.870 2.920 86,641 -0.02(-0.68%)
Mar 21, 2018 2.970 3.000 2.940 2.940 120,388 -0.03(-0.89%)
Mar 20, 2018 3.080 3.080 2.966 2.966 445,164 -0.13(-4.31%)
Mar 19, 2018 3.022 3.100 3.000 3.100 278,257 +0.24(+8.38%)
Mar 16, 2018 2.902 2.920 2.851 2.860 6,005 +0.03(+0.96%)
Mar 14, 2018 2.833 2.833 2.833 0 -0.09(-3.23%)
Mar 13, 2018 2.940 2.940 2.928 2.928 12,500 +0.05(+1.85%)
Mar 12, 2018 2.850 2.875 2.850 2.875 397,255 +0.03(+1.23%)
Mar 09, 2018 2.853 2.853 2.840 2.840 10,518 +0.02(+0.71%)
Mar 08, 2018 2.910 2.910 2.820 2.820 28,934 -0.12(-4.08%)
Mar 07, 2018 2.940 2.940 2.940 2.940 26,393 +0.05(+1.73%)
Mar 05, 2018 2.890 2.890 2.890 0 +0.07(+2.48%)
Mar 01, 2018 2.820 2.820 2.820 0 -0.13(-4.47%)
Feb 28, 2018 2.870 2.980 2.870 2.952 180,247 +0.01(+0.41%)
Feb 27, 2018 2.900 2.940 2.900 2.940 164,395 +0.11(+3.89%)
Feb 26, 2018 2.920 2.920 2.830 2.830 2,311 -0.07(-2.41%)
Feb 23, 2018 2.840 2.922 2.840 2.900 113,401 +0.00(+0.00%)
Feb 22, 2018 2.900 2.900 2.900 2.900 6,560 +0.07(+2.47%)
Feb 21, 2018 2.830 2.830 2.830 2.830 6,010 +0.03(+1.07%)
Feb 20, 2018 2.800 2.800 2.800 2.800 16,010 +0.10(+3.70%)
Feb 16, 2018 2.700 2.700 2.700 0 +0.00(+0.00%)
Feb 15, 2018 2.790 2.790 2.700 2.700 30,037 +0.02(+0.67%)
Feb 14, 2018 2.700 2.700 2.660 2.682 41,964 -0.02(-0.67%)
Feb 13, 2018 2.590 2.700 2.590 2.700 304 +0.02(+0.75%)
Feb 09, 2018 2.680 2.680 2.680 0 +0.15(+5.93%)
Feb 07, 2018 2.530 2.530 2.530 0 -0.09(-3.26%)
Feb 05, 2018 2.615 2.615 2.615 0 -0.04(-1.52%)
Feb 02, 2018 2.807 2.807 2.656 2.656 6,809 -0.10(-3.78%)
Feb 01, 2018 2.760 2.760 2.760 2.760 692 -0.00(-0.14%)
Jan 31, 2018 2.904 2.904 2.764 2.764 3,526 +0.02(+0.88%)
Jan 30, 2018 2.740 2.890 2.740 2.740 22,928 -0.18(-6.16%)
Jan 29, 2018 2.820 2.920 2.820 2.920 15,713 -0.05(-1.58%)
Jan 26, 2018 2.980 2.980 2.967 2.967 211,166 -0.03(-1.11%)
Jan 25, 2018 2.962 3.000 2.950 3.000 18,726 +0.02(+0.67%)
Jan 24, 2018 2.980 2.980 2.980 2.980 15,965 +0.13(+4.56%)
Jan 23, 2018 2.921 2.921 2.850 2.850 80,468 +0.03(+1.02%)
Jan 22, 2018 2.794 2.900 2.794 2.821 15,535 +0.14(+5.27%)
Jan 19, 2018 2.676 2.820 2.676 2.680 27,678 -0.02(-0.74%)
Jan 17, 2018 2.700 2.700 2.700 0 +0.04(+1.31%)
Jan 16, 2018 2.700 2.780 2.665 2.665 14,168 +0.10(+3.70%)
Jan 12, 2018 2.570 2.570 2.570 0 -0.20(-7.22%)
Jan 09, 2018 2.770 2.770 2.770 0 +0.04(+1.53%)
Jan 08, 2018 2.685 2.728 2.685 2.728 1,337 +0.12(+4.53%)
Jan 05, 2018 2.650 2.650 2.610 2.610 948 -0.05(-1.88%)
Jan 04, 2018 2.735 2.735 2.660 2.660 47,490 -0.13(-4.66%)
Jan 03, 2018 2.790 2.790 2.790 2.790 543 +0.05(+1.82%)
Dec 29, 2017 2.740 2.740 2.740 5 +0.11(+4.18%)
Dec 28, 2017 2.630 2.640 2.630 2.630 31,738 -0.04(-1.54%)
Dec 26, 2017 2.671 2.671 2.671 0 +0.03(+1.17%)
Dec 22, 2017 2.640 2.640 2.640 2.640 23,645 -0.01(-0.38%)
Dec 21, 2017 2.695 2.695 2.650 2.650 378 +0.00(+0.00%)
Dec 20, 2017 2.690 2.734 2.650 2.650 20,470 +0.00(+0.00%)
Dec 19, 2017 2.675 2.675 2.650 2.650 13,572 -0.05(-1.85%)
Dec 18, 2017 2.686 2.700 2.686 2.700 295,427 +0.09(+3.45%)
Dec 15, 2017 2.630 2.630 2.610 2.610 9,683 -0.13(-4.74%)
Dec 14, 2017 2.650 2.740 2.640 2.740 53,869 +0.10(+3.79%)
Dec 13, 2017 2.680 2.720 2.640 2.640 179,043 -0.01(-0.38%)
Dec 12, 2017 2.580 2.650 2.580 2.650 91,273 +0.08(+3.11%)
Dec 11, 2017 2.600 2.639 2.570 2.570 40,386 -0.03(-1.15%)
Dec 08, 2017 2.540 2.600 2.540 2.600 109,256 +0.00(+0.00%)
Dec 07, 2017 2.490 2.600 2.490 2.600 6,282 +0.09(+3.59%)
Dec 05, 2017 2.510 2.510 2.510 3,155 -0.03(-1.18%)
Dec 04, 2017 2.540 2.540 2.540 2.540 71,043 -0.01(-0.39%)
Nov 30, 2017 2.550 2.550 2.550 3,000 +0.04(+1.59%)
Nov 29, 2017 2.521 2.570 2.510 2.510 48,351 +0.11(+4.58%)
Nov 28, 2017 2.390 2.424 2.390 2.400 14,381 -0.04(-1.48%)
Nov 27, 2017 2.460 2.460 2.436 2.436 1,214 -0.01(-0.57%)
Nov 24, 2017 2.450 2.450 2.450 2.450 31,031 +0.03(+1.24%)
Nov 22, 2017 2.447 2.447 2.420 2.420 10,370 -0.00(-0.21%)
Nov 21, 2017 2.430 2.446 2.420 2.425 40,216 +0.00(+0.21%)
Nov 20, 2017 2.444 2.444 2.420 2.420 4,176 +0.05(+2.11%)
Nov 17, 2017 2.370 2.370 2.370 2.370 1,300 -0.02(-1.00%)
Nov 16, 2017 2.394 2.394 2.370 2.394 5,472 +0.03(+1.11%)
Nov 15, 2017 2.368 2.368 2.368 2.368 301,772 +0.07(+2.94%)
Nov 14, 2017 2.470 2.470 2.300 2.300 21,021 -0.01(-0.52%)
Nov 13, 2017 2.312 2.321 2.312 2.312 4,835 -0.13(-5.25%)
Nov 08, 2017 2.440 2.440 2.440 0 +0.09(+3.83%)
Nov 07, 2017 2.382 2.382 2.350 2.350 425,543 +0.00(+0.00%)
Nov 02, 2017 2.350 2.350 2.350 8,717 -0.01(-0.42%)
Nov 01, 2017 2.380 2.380 2.360 2.360 3,420 -0.04(-1.67%)
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%)
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%)
Jun 01, 2017 2.800 2.800 2.800 2.800 143,288 +0.19(+7.28%)
May 30, 2017 2.610 2.610 2.610 0 -0.11(-4.11%)
May 26, 2017 2.630 2.722 2.630 2.722 10,067 +0.02(+0.81%)
May 25, 2017 2.700 2.700 2.700 2.700 47,129 -0.15(-5.26%)
May 24, 2017 2.850 2.850 2.850 2.850 700 +0.12(+4.20%)
May 23, 2017 2.720 2.840 2.720 2.735 79,548 +0.02(+0.92%)
May 22, 2017 2.710 2.710 2.710 2.710 853 +0.00(+0.00%)
May 19, 2017 2.710 2.830 2.710 2.710 5,473 +0.05(+1.88%)
May 18, 2017 2.660 2.660 2.660 2.660 300 -0.01(-0.37%)
May 17, 2017 2.720 2.720 2.670 2.670 2,209 -0.05(-1.84%)
May 16, 2017 2.720 2.720 2.720 2.720 5,337 +0.08(+3.03%)
May 15, 2017 2.661 2.661 2.640 2.640 2,358 +0.00(+0.00%)
May 09, 2017 2.640 2.640 2.640 20 -0.02(-0.73%)
May 08, 2017 2.659 2.659 2.659 2.659 352 -0.01(-0.39%)
May 05, 2017 2.670 2.670 2.670 2.670 11,679 -0.02(-0.74%)
May 04, 2017 2.680 2.697 2.680 2.690 8,182 +0.03(+1.13%)
May 03, 2017 2.660 2.672 2.660 2.660 37,018 -0.07(-2.56%)
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.