Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc (OP: BCLYF )

2.770 +0.070 (+2.59%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 20, 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 (%)
Mar 29, 2019 2.000 2.000 2.000 2.000 1,700 -0.01(-0.50%)
Mar 28, 2019 1.975 2.010 1.975 2.010 7,152 +0.06(+3.08%)
Mar 26, 2019 1.950 1.950 1.950 0 -0.03(-1.70%)
Mar 25, 2019 1.984 1.984 1.984 1.984 633 -0.04(-1.80%)
Mar 22, 2019 2.020 2.020 2.020 20 +0.00(+0.00%)
Mar 21, 2019 2.020 2.020 2.020 2.020 10,000 -0.18(-8.18%)
Mar 19, 2019 2.200 2.200 2.200 0 -0.03(-1.35%)
Mar 15, 2019 2.230 2.230 2.230 0 +0.14(+6.70%)
Mar 14, 2019 2.101 2.101 2.090 2.090 9,181 +0.03(+1.46%)
Mar 13, 2019 2.073 2.073 2.060 2.060 2,708 +0.01(+0.49%)
Mar 12, 2019 2.120 2.120 2.050 2.050 9,131 +0.02(+0.99%)
Mar 11, 2019 2.012 2.030 2.012 2.030 15,128 -0.05(-2.40%)
Mar 08, 2019 2.080 2.080 2.080 2.080 700 -0.04(-1.71%)
Mar 06, 2019 2.116 2.116 2.116 0 +0.03(+1.25%)
Mar 05, 2019 2.150 2.150 2.090 2.090 3,324 +0.00(+0.00%)
Mar 01, 2019 2.090 2.090 2.090 0 +0.02(+0.97%)
Feb 28, 2019 2.090 2.120 2.070 2.070 35,367 -0.17(-7.38%)
Feb 27, 2019 2.220 2.235 2.200 2.235 127,814 +0.15(+7.31%)
Feb 26, 2019 2.083 2.083 2.083 2.083 6,907 +0.09(+4.56%)
Feb 25, 2019 2.070 2.070 1.992 1.992 3,237 +0.00(+0.10%)
Feb 22, 2019 1.960 2.030 1.960 1.990 15,000 -0.06(-2.93%)
Feb 21, 2019 2.050 2.050 2.050 1 +0.00(+0.00%)
Feb 19, 2019 2.050 2.050 2.050 0 +0.07(+3.54%)
Feb 15, 2019 1.950 1.980 1.950 1.980 3,400 -0.05(-2.46%)
Feb 14, 2019 2.030 2.030 2.030 2.030 1,000 -0.01(-0.45%)
Feb 13, 2019 2.039 2.039 2.039 2.039 195,839 +0.10(+5.11%)
Feb 12, 2019 2.026 2.026 1.940 1.940 52,962 -0.17(-8.06%)
Feb 08, 2019 2.110 2.110 2.110 0 +0.00(+0.00%)
Feb 06, 2019 2.110 2.110 2.110 0 +0.08(+3.94%)
Feb 05, 2019 2.030 2.030 2.030 2.030 9,138 +0.06(+3.05%)
Feb 04, 2019 1.970 1.970 1.970 1.970 1,000 -0.02(-0.90%)
Feb 01, 2019 1.988 1.988 1.988 1.988 100 -0.11(-5.30%)
Jan 31, 2019 2.050 2.099 1.980 2.099 82,158 +0.01(+0.67%)
Jan 30, 2019 2.020 2.085 2.020 2.085 10,919 +0.04(+2.11%)
Jan 29, 2019 2.042 2.042 2.042 2.042 5,436 -0.11(-5.02%)
Jan 28, 2019 2.150 2.150 2.150 2.150 1,347 +0.08(+3.86%)
Jan 25, 2019 2.040 2.210 2.040 2.070 16,800 -0.07(-3.27%)
Jan 24, 2019 2.140 2.140 2.140 0 +0.00(+0.00%)
Jan 23, 2019 2.122 2.140 2.122 2.140 37,614 +0.00(+0.00%)
Jan 22, 2019 2.140 2.140 2.000 2.140 14,227 +0.19(+9.74%)
Jan 18, 2019 1.950 1.950 1.950 6,613 +0.00(+0.00%)
Jan 15, 2019 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 14, 2019 1.950 1.950 1.950 1.950 16,578 -0.06(-2.99%)
Jan 11, 2019 2.060 2.060 1.930 2.010 187,900 +0.01(+0.50%)
Jan 10, 2019 2.000 2.000 2.000 2.000 375 +0.08(+4.22%)
Jan 09, 2019 1.919 1.919 1.919 1.919 4,860 -0.04(-2.09%)
Jan 08, 2019 2.040 2.040 1.960 1.960 3,226 -0.03(-1.51%)
Jan 04, 2019 1.990 1.990 1.990 0 +0.16(+8.90%)
Jan 03, 2019 1.827 1.827 1.827 1.827 775 -0.00(-0.25%)
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.