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 28, 2017 2.740 2.740 2.740 0 -0.10(-3.52%)
Apr 27, 2017 2.860 2.860 2.840 2.840 10,000 +0.00(+0.00%)
Apr 26, 2017 2.840 2.840 2.840 2.840 3,522 +0.04(+1.43%)
Apr 25, 2017 2.819 2.819 2.800 2.800 88,037 +0.04(+1.45%)
Apr 24, 2017 2.750 2.760 2.750 2.760 431,070 +0.14(+5.34%)
Apr 21, 2017 2.645 2.670 2.620 2.620 3,792 +0.00(+0.00%)
Apr 20, 2017 2.620 2.620 2.620 2.620 197 -0.00(-0.02%)
Apr 19, 2017 2.630 2.630 2.610 2.620 50,950 +0.03(+1.18%)
Apr 17, 2017 2.590 2.590 2.590 35,352 -0.03(-1.15%)
Apr 13, 2017 2.626 2.626 2.620 2.620 2,995 -0.03(-1.14%)
Apr 12, 2017 2.650 2.650 2.650 2.650 218 +0.01(+0.38%)
Apr 11, 2017 2.676 2.676 2.640 2.640 11,049 -0.01(-0.38%)
Apr 10, 2017 2.650 2.650 2.650 2.650 15,659 +0.02(+0.76%)
Apr 07, 2017 2.660 2.660 2.630 2.630 1,581 -0.03(-1.13%)
Apr 06, 2017 2.670 2.670 2.660 2.660 61,632 -0.06(-2.39%)
Apr 04, 2017 2.725 2.725 2.725 6 -0.07(-2.68%)
Apr 03, 2017 2.800 2.800 2.800 2.800 772 -0.01(-0.36%)
Mar 28, 2017 2.810 2.810 2.810 3,389 +0.03(+1.08%)
Mar 27, 2017 2.780 2.780 2.780 2.780 5,912 +0.00(+0.00%)
Mar 24, 2017 2.780 2.780 2.780 2.780 7,137 -0.04(-1.24%)
Mar 23, 2017 2.817 2.820 2.790 2.815 5,263 +0.04(+1.26%)
Mar 22, 2017 2.800 2.800 2.780 2.780 41,922 -0.04(-1.42%)
Mar 21, 2017 2.860 2.860 2.820 2.820 14,734 +0.06(+2.17%)
Mar 20, 2017 2.770 2.770 2.760 2.760 8,768 -0.06(-2.15%)
Mar 17, 2017 2.809 2.821 2.800 2.821 288,533 +0.02(+0.73%)
Mar 16, 2017 2.800 2.800 2.800 2.800 300 +0.07(+2.56%)
Mar 15, 2017 2.749 2.749 2.730 2.730 2,397 +0.02(+0.74%)
Mar 14, 2017 2.740 2.745 2.710 2.710 68,074 -0.12(-4.41%)
Mar 10, 2017 2.835 2.835 2.835 451,150 +0.06(+2.35%)
Mar 09, 2017 2.781 2.810 2.770 2.770 43,442 +0.01(+0.36%)
Mar 08, 2017 2.763 2.763 2.760 2.760 1,800 -0.02(-0.65%)
Mar 07, 2017 2.739 2.778 2.710 2.778 7,919 +0.01(+0.29%)
Mar 06, 2017 2.770 2.770 2.770 2.770 101 -0.05(-1.77%)
Mar 03, 2017 2.820 2.820 2.820 2.820 3,275 +0.05(+1.79%)
Mar 02, 2017 2.795 2.800 2.771 2.771 6,060 -0.05(-1.76%)
Mar 01, 2017 2.854 2.854 2.810 2.820 105,319 +0.05(+1.81%)
Feb 28, 2017 2.795 2.795 2.770 2.770 2,990 +0.00(+0.00%)
Feb 27, 2017 2.820 2.820 2.770 2.770 803 +0.00(+0.00%)
Feb 24, 2017 2.779 2.800 2.770 2.770 3,972 -0.09(-3.28%)
Feb 23, 2017 2.864 2.864 2.864 2.864 5,843 -0.03(-0.90%)
Feb 22, 2017 2.953 2.953 2.890 2.890 7,500 -0.09(-3.02%)
Feb 17, 2017 2.980 2.980 2.980 4 +0.04(+1.36%)
Feb 16, 2017 2.950 2.960 2.920 2.940 19,618 +0.04(+1.38%)
Feb 14, 2017 2.900 2.900 2.900 0 +0.07(+2.47%)
Feb 09, 2017 2.830 2.830 2.830 0 +0.05(+1.80%)
Feb 08, 2017 2.800 2.800 2.740 2.780 19,143 -0.08(-2.80%)
Feb 07, 2017 2.781 2.860 2.780 2.860 2,686 +0.07(+2.51%)
Feb 06, 2017 2.850 2.850 2.790 2.790 26,520 -0.09(-3.06%)
Feb 03, 2017 2.838 2.878 2.838 2.878 1,855 +0.08(+2.75%)
Feb 02, 2017 2.730 2.801 2.730 2.801 12,795 +0.03(+1.12%)
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.