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

Barclays Plc (OP: BCLYF )

2.560 +0.030 (+1.19%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 9, 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 30, 2019 2.040 2.040 2.040 2.040 493 -0.08(-3.77%)
Apr 29, 2019 2.120 2.120 2.120 2.120 10,365 +0.10(+4.95%)
Apr 26, 2019 1.977 2.020 1.977 2.020 4,600 +0.00(+0.00%)
Apr 25, 2019 2.020 2.020 2.020 2.020 26,233 -0.10(-4.80%)
Apr 24, 2019 2.122 2.122 2.122 2.122 1,618 +0.07(+3.50%)
Apr 23, 2019 2.132 2.190 2.050 2.050 17,109 -0.16(-7.24%)
Apr 22, 2019 2.145 2.210 2.145 2.210 673 +0.02(+0.91%)
Apr 18, 2019 2.190 2.190 2.190 2.190 2,100 +0.00(+0.00%)
Apr 17, 2019 2.190 2.190 2.190 2.190 4,400 -0.01(-0.45%)
Apr 16, 2019 2.200 2.200 2.200 2.200 5,000 +0.10(+4.76%)
Apr 15, 2019 2.125 2.150 2.080 2.100 72,633 -0.09(-3.93%)
Apr 12, 2019 2.186 2.186 2.186 2.186 100 +0.14(+6.63%)
Apr 11, 2019 2.100 2.100 2.050 2.050 12,380 +0.04(+1.99%)
Apr 10, 2019 2.010 2.100 2.010 2.010 35,357 -0.07(-3.37%)
Apr 09, 2019 2.044 2.120 2.030 2.080 86,521 +0.07(+3.48%)
Apr 08, 2019 2.010 2.010 2.010 2.010 15,021 -0.01(-0.50%)
Apr 05, 2019 2.020 2.020 2.020 2.020 30,000 -0.03(-1.46%)
Apr 04, 2019 2.050 2.050 2.050 2.050 30,000 -0.04(-1.91%)
Apr 03, 2019 2.110 2.110 2.080 2.090 32,616 +0.08(+3.98%)
Apr 02, 2019 2.002 2.103 2.001 2.010 108,462 +0.02(+1.01%)
Apr 01, 2019 1.970 2.012 1.970 1.990 27,216 -0.01(-0.50%)
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%)
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.