Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc (OP: BCLYF )

2.400 -0.150 (-5.88%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 3, 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%)
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.