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 (%)
Sep 28, 2018 2.176 2.270 2.176 2.270 25,700 -0.08(-3.40%)
Sep 27, 2018 2.350 2.350 2.350 2.350 472 +0.07(+3.07%)
Sep 26, 2018 2.280 2.280 2.280 0 +0.00(+0.00%)
Sep 25, 2018 2.280 2.280 2.280 2.280 228,215 -0.03(-1.21%)
Sep 24, 2018 2.308 2.308 2.308 2.308 1,180 -0.04(-1.79%)
Sep 21, 2018 2.310 2.350 2.310 2.350 47,800 +0.18(+8.29%)
Sep 20, 2018 2.170 2.170 2.170 9 +0.00(+0.00%)
Sep 19, 2018 2.170 2.170 2.170 2.170 1,830 +0.01(+0.46%)
Sep 18, 2018 2.160 2.160 2.160 2.160 897 -0.07(-3.14%)
Sep 14, 2018 2.230 2.230 2.230 0 +0.01(+0.45%)
Sep 11, 2018 2.220 2.220 2.220 0 -0.07(-3.06%)
Sep 10, 2018 2.250 2.290 2.250 2.290 16,910 +0.13(+6.02%)
Sep 07, 2018 2.225 2.225 2.160 2.160 2,500 -0.05(-2.26%)
Sep 06, 2018 2.210 2.210 2.210 2.210 18,765 -0.03(-1.47%)
Sep 05, 2018 2.300 2.300 2.243 2.243 3,336 -0.03(-1.42%)
Sep 04, 2018 2.250 2.300 2.250 2.275 22,584 -0.01(-0.42%)
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%)
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.