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 (%)
May 31, 2016 2.690 2.690 2.684 2.684 11,813 +0.01(+0.52%)
May 27, 2016 2.670 2.670 2.670 0 +0.03(+1.14%)
May 26, 2016 2.650 2.650 2.640 2.640 21,193 -0.05(-1.86%)
May 25, 2016 2.680 2.810 2.680 2.690 55,045 +0.08(+3.14%)
May 24, 2016 2.595 2.608 2.580 2.608 1,943 +0.10(+3.90%)
May 23, 2016 2.490 2.550 2.490 2.510 52,059 +0.02(+0.80%)
May 20, 2016 2.490 2.490 2.490 2.490 24,211 +0.05(+2.05%)
May 19, 2016 2.440 2.440 2.440 2.440 3,464 +0.01(+0.25%)
May 18, 2016 2.370 2.434 2.370 2.434 1,540 +0.12(+5.37%)
May 17, 2016 2.329 2.329 2.310 2.310 1,342 -0.02(-0.86%)
May 16, 2016 2.300 2.330 2.300 2.330 5,696 +0.01(+0.26%)
May 12, 2016 2.324 2.324 2.324 0 +0.01(+0.61%)
May 11, 2016 2.328 2.328 2.310 2.310 2,214 +0.01(+0.43%)
May 10, 2016 2.350 2.350 2.300 2.300 6,552 +0.04(+1.77%)
May 09, 2016 2.260 2.260 2.260 2.260 312 -0.10(-4.03%)
May 04, 2016 2.355 2.355 2.355 0 -0.00(-0.21%)
May 03, 2016 2.450 2.450 2.360 2.360 1,302 -0.10(-4.05%)
Apr 29, 2016 2.459 2.459 2.459 0 -0.07(-2.79%)
Apr 27, 2016 2.530 2.530 2.530 0 +0.04(+1.71%)
Apr 26, 2016 2.440 2.487 2.440 2.487 9,949 +0.07(+2.79%)
Apr 25, 2016 2.437 2.437 2.420 2.420 9,176 +0.01(+0.41%)
Apr 22, 2016 2.418 2.426 2.400 2.410 22,733 -0.09(-3.60%)
Apr 21, 2016 2.500 2.500 2.500 2.500 100 +0.10(+4.17%)
Apr 20, 2016 2.420 2.426 2.400 2.400 17,892 +0.02(+1.01%)
Apr 19, 2016 2.450 2.450 2.370 2.376 23,564 +0.06(+2.41%)
Apr 14, 2016 2.320 2.320 2.320 0 +0.14(+6.42%)
Apr 12, 2016 2.180 2.180 2.180 0 -0.07(-3.00%)
Apr 11, 2016 2.140 2.248 2.120 2.248 29,041 +0.19(+9.10%)
Apr 08, 2016 2.070 2.090 2.020 2.060 31,779 -0.01(-0.48%)
Apr 07, 2016 2.030 2.070 2.030 2.070 11,986 +0.03(+1.47%)
Apr 06, 2016 2.080 2.080 2.040 2.040 27,325 -0.05(-2.39%)
Apr 05, 2016 2.110 2.110 2.080 2.090 4,379 -0.11(-5.00%)
Apr 01, 2016 2.200 2.200 2.200 13,744 +0.05(+2.33%)
Mar 31, 2016 2.208 2.208 2.110 2.150 22,122 +0.03(+1.42%)
Mar 24, 2016 2.120 2.120 2.120 0 -0.18(-7.83%)
Mar 23, 2016 2.300 2.300 2.300 2.300 38,839 +0.06(+2.68%)
Mar 22, 2016 2.300 2.300 2.240 2.240 87,563 -0.14(-5.88%)
Mar 21, 2016 2.280 2.380 2.280 2.380 19,072 -0.04(-1.65%)
Mar 18, 2016 2.401 2.420 2.401 2.420 1,111 +0.05(+2.09%)
Mar 17, 2016 2.370 2.370 2.370 2.370 670 +0.13(+5.83%)
Mar 16, 2016 2.275 2.275 2.240 2.240 92,171 -0.06(-2.61%)
Mar 14, 2016 2.300 2.300 2.300 0 -0.10(-4.17%)
Mar 11, 2016 2.400 2.400 2.390 2.400 246,869 +0.20(+9.09%)
Mar 10, 2016 2.250 2.250 2.200 2.200 40,849 -0.12(-5.17%)
Mar 09, 2016 2.320 2.337 2.320 2.320 8,641 -0.19(-7.57%)
Mar 08, 2016 2.510 2.510 2.484 2.510 5,892 -0.02(-0.79%)
Mar 07, 2016 2.530 2.530 2.410 2.530 59,178 +0.13(+5.44%)
Mar 04, 2016 2.400 2.400 2.400 2.400 111 +0.11(+4.78%)
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.