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 (%)
Aug 31, 2016 2.290 2.290 2.290 2.290 469 +0.09(+4.09%)
Aug 30, 2016 2.200 2.200 2.200 2.200 2,670 +0.08(+3.77%)
Aug 26, 2016 2.120 2.120 2.120 1 -0.01(-0.47%)
Aug 25, 2016 2.154 2.154 2.130 2.130 57,895 -0.06(-2.65%)
Aug 24, 2016 2.180 2.188 2.170 2.188 33,811 +0.05(+2.24%)
Aug 23, 2016 2.140 2.160 2.140 2.140 6,162 +0.06(+2.88%)
Aug 22, 2016 2.140 2.140 2.080 2.080 3,306 +0.00(+0.00%)
Aug 18, 2016 2.080 2.080 2.080 0 +0.00(+0.00%)
Aug 16, 2016 2.080 2.080 2.080 20 -0.03(-1.23%)
Aug 11, 2016 2.106 2.106 2.106 62 -0.02(-1.13%)
Aug 10, 2016 2.110 2.131 2.100 2.130 39,582 +0.04(+1.91%)
Aug 09, 2016 2.100 2.100 2.090 2.090 24,185 +0.06(+2.96%)
Aug 08, 2016 2.041 2.041 2.030 2.030 1,964 +0.00(+0.00%)
Aug 03, 2016 2.030 2.030 2.030 0 +0.11(+5.73%)
Aug 02, 2016 2.000 2.000 1.920 1.920 4,329 -0.09(-4.38%)
Aug 01, 2016 2.060 2.060 1.960 2.008 78,675 -0.06(-3.09%)
Jul 29, 2016 2.086 2.086 2.060 2.072 3,829 +0.16(+8.48%)
Jul 28, 2016 1.910 1.910 1.910 1.910 2,598 -0.01(-0.52%)
Jul 27, 2016 1.946 1.946 1.920 1.920 8,429 -0.03(-1.54%)
Jul 26, 2016 1.960 2.000 1.950 1.950 9,263 -0.08(-3.94%)
Jul 25, 2016 2.000 2.031 2.000 2.030 27,251 +0.06(+3.05%)
Jul 22, 2016 1.950 1.986 1.950 1.970 4,489 +0.01(+0.51%)
Jul 21, 2016 1.960 1.960 1.960 1.960 1,000 +0.01(+0.51%)
Jul 20, 2016 2.040 2.040 1.950 1.950 3,096 +0.01(+0.78%)
Jul 19, 2016 1.920 2.020 1.920 1.935 167,208 -0.02(-1.28%)
Jul 18, 2016 2.040 2.060 1.960 1.960 53,993 +0.01(+0.51%)
Jul 14, 2016 1.950 1.950 1.950 0 +0.00(+0.00%)
Jul 13, 2016 1.990 1.990 1.880 1.950 13,785 -0.01(-0.69%)
Jul 12, 2016 1.990 2.030 1.940 1.964 151,935 +0.12(+6.71%)
Jul 11, 2016 1.922 1.940 1.840 1.840 15,494 +0.06(+3.37%)
Jul 08, 2016 1.800 1.870 1.780 1.780 11,895 +0.03(+1.71%)
Jul 07, 2016 1.750 1.780 1.750 1.750 18,212 -0.06(-3.31%)
Jul 05, 2016 1.850 1.850 1.750 1.810 25,924 -0.11(-5.73%)
Jul 01, 2016 1.920 1.920 1.920 0 +0.03(+1.59%)
Jun 30, 2016 1.890 1.890 1.870 1.890 5,999 -0.02(-1.05%)
Jun 29, 2016 1.880 1.910 1.855 1.910 351,594 +0.11(+6.11%)
Jun 28, 2016 1.800 1.851 1.750 1.800 70,932 +0.07(+4.05%)
Jun 27, 2016 1.750 1.750 1.690 1.730 88,976 -0.49(-22.07%)
Jun 24, 2016 2.080 2.250 2.080 2.220 52,727 -0.53(-19.27%)
Jun 23, 2016 2.750 2.772 2.720 2.750 89,414 +0.10(+3.77%)
Jun 22, 2016 2.610 2.680 2.610 2.650 67,708 +0.04(+1.53%)
Jun 21, 2016 2.679 2.679 2.600 2.610 66,029 +0.08(+3.16%)
Jun 20, 2016 2.540 2.580 2.530 2.530 41,418 +0.22(+9.52%)
Jun 17, 2016 2.310 2.310 2.310 2.310 5,526 +0.01(+0.35%)
Jun 16, 2016 2.200 2.302 2.200 2.302 1,602 +0.05(+2.31%)
Jun 15, 2016 2.246 2.250 2.246 2.250 2,850 +0.05(+2.27%)
Jun 14, 2016 2.200 2.200 2.200 2.200 2,017 -0.08(-3.51%)
Jun 13, 2016 2.392 2.392 2.280 2.280 9,359 -0.12(-5.00%)
Jun 10, 2016 2.408 2.408 2.390 2.400 1,537 -0.18(-6.98%)
Jun 09, 2016 2.580 2.580 2.580 2.580 4,853 +0.00(+0.15%)
Jun 08, 2016 2.576 2.576 2.576 2.576 6,267 -0.10(-3.87%)
Jun 02, 2016 2.680 2.680 2.680 5 +0.12(+4.69%)
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.