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 (%)
Dec 30, 2016 2.680 2.680 2.680 0 -0.01(-0.37%)
Dec 29, 2016 2.686 2.720 2.680 2.690 274,170 -0.02(-0.74%)
Dec 27, 2016 2.710 2.710 2.710 103,794 -0.15(-5.24%)
Dec 23, 2016 2.860 2.860 2.860 0 +0.06(+2.14%)
Dec 22, 2016 2.800 2.880 2.760 2.800 68,050 -0.10(-3.45%)
Dec 21, 2016 2.790 2.900 2.790 2.900 11,350 +0.00(+0.00%)
Dec 20, 2016 2.780 2.900 2.780 2.900 33,659 +0.17(+6.23%)
Dec 19, 2016 2.731 2.731 2.730 2.730 2,500 -0.06(-2.15%)
Dec 16, 2016 2.810 2.820 2.790 2.790 30,966 -0.06(-2.11%)
Dec 15, 2016 2.950 2.950 2.850 2.850 11,956 -0.06(-2.06%)
Dec 14, 2016 2.910 2.910 2.910 2.910 2,663 -0.07(-2.35%)
Dec 13, 2016 2.890 2.980 2.850 2.980 11,112 +0.11(+3.83%)
Dec 12, 2016 2.898 2.898 2.870 2.870 3,636 -0.03(-1.03%)
Dec 09, 2016 3.020 3.020 2.890 2.900 309,281 -0.05(-1.69%)
Dec 08, 2016 2.950 3.020 2.940 2.950 621,863 +0.02(+0.68%)
Dec 07, 2016 2.900 2.940 2.900 2.930 65,171 +0.09(+3.17%)
Dec 06, 2016 2.840 2.840 2.840 2.840 88,981 +0.03(+0.94%)
Dec 05, 2016 2.736 2.813 2.720 2.813 271,978 +0.13(+4.98%)
Dec 01, 2016 2.680 2.680 2.680 0 +0.01(+0.37%)
Nov 30, 2016 2.670 2.670 2.670 2.670 3,716 -0.03(-1.11%)
Nov 29, 2016 2.640 2.700 2.640 2.700 124,787 +0.10(+3.85%)
Nov 28, 2016 2.600 2.600 2.600 2.600 15,604 -0.05(-1.96%)
Nov 25, 2016 2.652 2.652 2.652 2.652 13,423 +0.02(+0.84%)
Nov 23, 2016 2.630 2.630 2.630 0 +0.03(+1.15%)
Nov 21, 2016 2.600 2.600 2.600 0 +0.01(+0.39%)
Nov 18, 2016 2.590 2.590 2.590 2.590 1,340 -0.07(-2.63%)
Nov 16, 2016 2.660 2.660 2.660 26,930 +0.04(+1.45%)
Nov 15, 2016 2.600 2.630 2.590 2.622 35,100 +0.01(+0.46%)
Nov 14, 2016 2.629 2.640 2.610 2.610 47,873 +0.11(+4.40%)
Nov 11, 2016 2.510 2.532 2.500 2.500 159,401 -0.01(-0.40%)
Nov 10, 2016 2.520 2.520 2.490 2.510 260,601 +0.13(+5.46%)
Nov 09, 2016 2.310 2.400 2.310 2.380 96,013 +0.13(+5.78%)
Nov 08, 2016 2.250 2.250 2.250 2.250 15,523 -0.02(-0.88%)
Nov 07, 2016 2.260 2.280 2.260 2.270 12,820 -0.01(-0.44%)
Nov 04, 2016 2.220 2.280 2.220 2.280 3,810 +0.01(+0.44%)
Nov 03, 2016 2.280 2.350 2.270 2.270 2,266 +0.07(+3.18%)
Nov 02, 2016 2.270 2.270 2.200 2.200 4,821 -0.15(-6.38%)
Oct 31, 2016 2.350 2.350 2.350 1 +0.04(+1.73%)
Oct 28, 2016 2.300 2.319 2.300 2.310 525,690 -0.00(-0.02%)
Oct 27, 2016 2.290 2.325 2.290 2.311 16,282 +0.12(+5.50%)
Oct 26, 2016 2.190 2.190 2.190 2.190 7,523 -0.06(-2.49%)
Oct 25, 2016 2.200 2.246 2.200 2.246 4,672 +0.02(+0.72%)
Oct 24, 2016 2.230 2.230 2.230 2.230 768 -0.00(-0.22%)
Oct 20, 2016 2.235 2.235 2.235 6,291 +0.07(+3.47%)
Oct 19, 2016 2.160 2.160 2.160 2.160 5,220 +0.02(+0.70%)
Oct 18, 2016 2.145 2.145 2.145 2.145 45,195 +0.00(+0.23%)
Oct 14, 2016 2.140 2.140 2.140 0 +0.09(+4.39%)
Oct 12, 2016 2.050 2.050 2.050 16,360 -0.04(-1.91%)
Oct 11, 2016 2.090 2.090 2.090 2.090 12,910 -0.02(-0.95%)
Oct 10, 2016 2.140 2.140 2.110 2.110 4,536 +0.02(+0.96%)
Oct 07, 2016 2.130 2.130 2.080 2.090 45,999 -0.10(-4.57%)
Oct 06, 2016 2.218 2.218 2.190 2.190 100,000 +0.00(+0.00%)
Oct 05, 2016 2.180 2.190 2.180 2.190 104,115 +0.05(+2.34%)
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.