Skip to main content
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 29, 2015 4.080 4.080 4.080 4.080 317 -0.02(-0.49%)
May 27, 2015 4.100 4.100 4.100 0 +0.05(+1.21%)
May 26, 2015 4.051 4.051 4.051 4.051 7,068 -0.12(-2.85%)
May 22, 2015 4.170 4.170 4.170 0 -0.06(-1.42%)
May 21, 2015 4.230 4.230 4.230 4.230 5,342 +0.00(+0.07%)
May 20, 2015 4.130 4.227 4.130 4.227 12,270 +0.15(+3.60%)
May 15, 2015 4.080 4.080 4.080 0 -0.03(-0.73%)
May 14, 2015 4.100 4.130 4.100 4.110 21,039 +0.04(+0.98%)
May 13, 2015 4.040 4.070 4.040 4.070 14,316 +0.07(+1.75%)
May 12, 2015 4.000 4.000 4.000 4.000 14,815 -0.09(-2.12%)
May 11, 2015 4.100 4.100 4.010 4.087 20,768 +0.11(+2.68%)
May 08, 2015 3.960 3.990 3.960 3.980 26,887 +0.22(+5.85%)
May 06, 2015 3.760 3.760 3.760 0 -0.06(-1.57%)
May 05, 2015 3.820 3.820 3.820 3.820 1,501 -0.06(-1.65%)
May 04, 2015 3.940 3.940 3.884 3.884 2,042 +0.08(+2.21%)
May 01, 2015 3.839 3.839 3.800 3.800 64,222 -0.08(-2.06%)
Apr 30, 2015 3.880 3.880 3.880 3.880 20,000 -0.03(-0.77%)
Apr 29, 2015 3.910 3.920 3.910 3.910 27,086 -0.08(-2.01%)
Apr 28, 2015 3.960 3.990 3.960 3.990 1,265 -0.01(-0.25%)
Apr 27, 2015 3.940 4.000 3.940 4.000 36,158 +0.05(+1.37%)
Apr 24, 2015 3.920 3.950 3.920 3.946 14,533 +0.15(+3.86%)
Apr 22, 2015 3.800 3.800 3.800 50,000 +0.04(+1.05%)
Apr 21, 2015 3.790 3.790 3.760 3.760 6,657 -0.09(-2.34%)
Apr 17, 2015 3.850 3.850 3.850 0 -0.05(-1.28%)
Apr 16, 2015 3.865 3.900 3.850 3.900 18,424 +0.08(+1.99%)
Apr 15, 2015 3.831 3.831 3.810 3.824 15,167 -0.08(-1.95%)
Apr 14, 2015 3.850 3.900 3.850 3.900 112,535 +0.10(+2.74%)
Apr 13, 2015 3.760 3.796 3.760 3.796 3,309 +0.02(+0.42%)
Apr 09, 2015 3.780 3.780 3.780 1 +0.03(+0.80%)
Apr 08, 2015 3.920 3.920 3.750 3.750 120,352 -0.09(-2.41%)
Apr 07, 2015 3.842 3.842 3.842 3.842 182 +0.02(+0.59%)
Apr 06, 2015 3.820 3.820 3.820 3.820 5,723 -0.01(-0.26%)
Apr 01, 2015 3.830 3.830 3.830 0 +0.23(+6.39%)
Mar 31, 2015 3.600 3.600 3.600 3.600 586 -0.07(-1.96%)
Mar 30, 2015 3.620 3.672 3.620 3.672 22,742 +0.05(+1.44%)
Mar 27, 2015 3.665 3.665 3.620 3.620 3,770 -0.07(-1.90%)
Mar 26, 2015 3.670 3.710 3.670 3.690 35,662 -0.03(-0.81%)
Mar 25, 2015 3.765 3.816 3.720 3.720 2,826 -0.16(-4.25%)
Mar 23, 2015 3.885 3.885 3.885 0 +0.08(+2.24%)
Mar 20, 2015 3.850 3.850 3.800 3.800 6,000 +0.02(+0.53%)
Mar 18, 2015 3.780 3.780 3.780 11,522 +0.07(+2.02%)
Mar 17, 2015 3.705 3.705 3.705 3.705 360 -0.02(-0.67%)
Mar 16, 2015 3.750 3.750 3.730 3.730 1,666 -0.02(-0.53%)
Mar 13, 2015 3.680 3.750 3.680 3.750 29,898 -0.08(-2.09%)
Mar 12, 2015 3.830 3.830 3.830 3.830 153,469 -0.07(-1.82%)
Mar 09, 2015 3.901 3.901 3.901 0 -0.02(-0.60%)
Mar 06, 2015 4.000 4.000 3.925 3.925 8,587 -0.06(-1.63%)
Mar 05, 2015 3.980 4.100 3.980 3.990 15,162 +0.02(+0.47%)
Mar 04, 2015 3.930 4.062 3.930 3.971 7,526 +0.11(+2.85%)
Mar 03, 2015 3.870 3.870 3.870 3.861 435 -0.14(-3.47%)
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.