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 (%)
Jan 29, 2016 2.570 2.570 2.570 2.570 133 +0.03(+1.18%)
Jan 28, 2016 2.540 2.565 2.540 2.540 17,944 -0.07(-2.68%)
Jan 27, 2016 2.540 2.620 2.540 2.610 78,170 +0.07(+2.72%)
Jan 25, 2016 2.541 2.541 2.541 13,717 -0.21(-7.60%)
Jan 22, 2016 2.750 2.750 2.750 2.750 3,375 +0.17(+6.59%)
Jan 21, 2016 2.560 2.608 2.560 2.580 4,122 +0.02(+0.78%)
Jan 20, 2016 2.660 2.660 2.560 2.560 12,032 -0.06(-2.29%)
Jan 19, 2016 2.800 2.800 2.620 2.620 1,860 -0.16(-5.76%)
Jan 15, 2016 2.780 2.780 2.780 0 -0.03(-1.07%)
Jan 14, 2016 2.810 2.810 2.810 2.810 232 -0.16(-5.45%)
Jan 13, 2016 2.880 2.972 2.880 2.972 1,100 +0.12(+4.28%)
Jan 12, 2016 2.850 2.850 2.810 2.850 12,480 -0.03(-1.04%)
Jan 11, 2016 3.020 3.020 2.880 2.880 28,231 +0.02(+0.70%)
Jan 08, 2016 2.940 2.940 2.860 2.860 273 -0.16(-5.30%)
Jan 07, 2016 2.970 3.020 2.970 3.020 5,155 -0.01(-0.33%)
Jan 06, 2016 3.180 3.180 3.030 3.030 2,190 -0.13(-4.04%)
Jan 05, 2016 3.138 3.158 3.120 3.158 2,828 -0.00(-0.08%)
Jan 04, 2016 3.160 3.160 3.160 3.160 5,001 -0.03(-0.85%)
Dec 31, 2015 3.187 3.187 3.187 0 -0.10(-3.13%)
Dec 30, 2015 3.290 3.290 3.290 3.290 1,330 +0.01(+0.30%)
Dec 29, 2015 3.230 3.280 3.230 3.280 55,109 -0.14(-4.09%)
Dec 24, 2015 3.420 3.420 3.420 0 +0.12(+3.64%)
Dec 23, 2015 3.300 3.300 3.300 3.300 1,135 +0.07(+2.17%)
Dec 22, 2015 3.300 3.300 3.190 3.230 49,752 +0.02(+0.62%)
Dec 21, 2015 3.210 3.210 3.210 3.210 2,956 +0.07(+2.23%)
Dec 18, 2015 3.230 3.230 3.140 3.140 26,570 -0.09(-2.79%)
Dec 17, 2015 3.230 3.340 3.220 3.230 37,945 +0.03(+0.94%)
Dec 16, 2015 3.200 3.200 3.200 3.200 1,516 -0.06(-1.84%)
Dec 15, 2015 3.200 3.260 3.180 3.260 7,102 +0.15(+4.82%)
Dec 14, 2015 3.170 3.170 3.110 3.110 6,473 +0.02(+0.65%)
Dec 11, 2015 3.140 3.150 3.090 3.090 35,271 -0.15(-4.63%)
Dec 10, 2015 3.270 3.270 3.240 3.240 18,712 -0.04(-1.22%)
Dec 09, 2015 3.280 3.280 3.280 3.280 15,076 -0.01(-0.30%)
Dec 08, 2015 3.280 3.300 3.180 3.290 63,021 -0.13(-3.80%)
Dec 04, 2015 3.420 3.420 3.420 15,000 -0.17(-4.71%)
Dec 03, 2015 3.589 3.589 3.589 3.589 15,250 +0.18(+5.25%)
Dec 02, 2015 3.475 3.475 3.410 3.410 13,001 -0.05(-1.45%)
Dec 01, 2015 3.460 3.460 3.460 3.460 2,084 +0.16(+4.85%)
Nov 30, 2015 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Nov 23, 2015 3.300 3.300 3.300 0 -0.15(-4.35%)
Nov 19, 2015 3.450 3.450 3.450 0 -0.01(-0.29%)
Nov 18, 2015 3.400 3.460 3.460 3.460 36,278 +0.07(+2.06%)
Nov 17, 2015 3.390 3.390 3.390 3.390 8,533 -0.02(-0.59%)
Nov 16, 2015 3.410 3.410 3.410 3.410 6,246 -0.08(-2.29%)
Nov 13, 2015 3.490 3.490 3.490 3.490 34,476 +0.12(+3.56%)
Nov 12, 2015 3.408 3.408 3.370 3.370 328 -0.27(-7.42%)
Nov 11, 2015 3.610 3.640 3.525 3.640 12,002 +0.22(+6.43%)
Nov 10, 2015 3.420 3.420 3.420 3.420 4,707 -0.06(-1.72%)
Nov 09, 2015 3.624 3.624 3.480 3.480 2,243 +0.04(+1.16%)
Nov 06, 2015 3.440 3.440 3.440 3.440 100 -0.16(-4.44%)
Nov 05, 2015 3.440 3.600 3.410 3.600 22,826 +0.09(+2.56%)
Nov 03, 2015 3.510 3.510 3.510 0 -0.16(-4.36%)
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.