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

Barclays Plc (OP: BCLYF )

3.300 -0.030 (-0.90%)
Streaming Delayed Price Updated: 12:33 PM EST, Dec 26, 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 26, 2024 3.300 3.300 3.300 3.300 417 -0.03(-0.90%)
Dec 24, 2024 3.490 3.490 3.170 3.330 9,305 +0.17(+5.38%)
Dec 23, 2024 3.270 3.275 3.160 3.160 59,526 -0.08(-2.62%)
Dec 20, 2024 3.275 3.340 3.210 3.245 55,393 -0.04(-1.37%)
Dec 19, 2024 3.290 3.290 3.290 3.290 867 -0.16(-4.64%)
Dec 18, 2024 3.460 3.460 3.270 3.450 7,591 +0.19(+5.83%)
Dec 17, 2024 3.385 3.490 3.260 3.260 10,274 -0.06(-1.81%)
Dec 16, 2024 3.410 3.500 3.320 3.320 8,257 -0.17(-4.87%)
Dec 13, 2024 3.355 3.490 3.280 3.490 27,863 +0.08(+2.20%)
Dec 12, 2024 3.412 3.500 3.412 3.415 7,772 +0.01(+0.29%)
Dec 11, 2024 3.400 3.490 3.400 3.405 4,572 +0.03(+1.04%)
Dec 10, 2024 3.385 3.385 3.360 3.370 4,267 -0.04(-1.17%)
Dec 09, 2024 3.415 3.500 3.410 3.410 4,849 +0.04(+1.19%)
Dec 06, 2024 3.310 3.500 3.310 3.370 10,062 -0.11(-3.16%)
Dec 05, 2024 3.480 3.480 3.290 3.480 55,003 +0.11(+3.42%)
Dec 04, 2024 3.345 3.440 3.345 3.365 3,572 +0.01(+0.30%)
Dec 03, 2024 3.355 3.450 3.260 3.355 25,628 +0.02(+0.45%)
Dec 02, 2024 3.370 3.420 3.320 3.340 3,989 +0.04(+1.21%)
Nov 29, 2024 3.385 3.385 3.300 3.300 6,108 -0.03(-0.90%)
Nov 27, 2024 3.360 3.380 3.285 3.330 44,549 +0.03(+0.91%)
Nov 26, 2024 3.295 3.390 3.290 3.300 7,214 -0.01(-0.30%)
Nov 25, 2024 3.315 3.410 3.310 3.310 103,793 +0.21(+6.77%)
Nov 22, 2024 3.155 3.320 3.100 3.100 123,664 -0.12(-3.88%)
Nov 21, 2024 3.410 3.410 3.224 3.225 12,343 +0.04(+1.42%)
Nov 20, 2024 3.270 3.380 3.180 3.180 38,816 -0.03(-0.93%)
Nov 19, 2024 3.282 3.282 3.120 3.210 256,582 -0.02(-0.77%)
Nov 18, 2024 3.250 3.300 3.235 3.235 2,852 -0.02(-0.77%)
Nov 15, 2024 3.265 3.360 3.260 3.260 9,470 +0.05(+1.56%)
Nov 14, 2024 3.200 3.255 3.200 3.210 10,580 -0.08(-2.43%)
Nov 13, 2024 3.220 3.290 3.150 3.290 7,388 +0.06(+1.86%)
Nov 12, 2024 3.310 3.310 3.220 3.230 14,563 -0.09(-2.71%)
Nov 11, 2024 3.335 3.420 3.250 3.320 2,900 +0.22(+7.10%)
Nov 08, 2024 3.200 3.200 3.100 3.100 135,319 -0.15(-4.76%)
Nov 07, 2024 3.224 3.255 3.224 3.255 2,730 +0.10(+3.33%)
Nov 04, 2024 3.150 450,025 +0.03(+1.12%)
Nov 01, 2024 3.184 3.184 3.115 3.115 5,671 +0.09(+2.81%)
Oct 31, 2024 3.100 3.170 2.900 3.030 23,479 -0.17(-5.16%)
Oct 30, 2024 3.195 3.195 3.195 3.195 23,195 +0.11(+3.73%)
Oct 29, 2024 3.106 3.190 3.080 3.080 4,973 -0.02(-0.48%)
Oct 28, 2024 3.100 3.100 3.095 3.095 1,749 -0.12(-3.88%)
Oct 25, 2024 3.220 3.220 3.220 3.220 102,412 +0.06(+1.90%)
Oct 24, 2024 3.195 3.215 3.140 3.160 60,343 +0.14(+4.64%)
Oct 23, 2024 3.060 3.120 3.020 3.020 20,294 -0.08(-2.42%)
Oct 22, 2024 3.095 3.095 3.020 3.095 8,506 +0.00(+0.00%)
Oct 21, 2024 3.040 3.170 2.910 3.095 91,430 -0.07(-2.37%)
Oct 18, 2024 3.135 3.170 3.100 3.170 161,407 -0.10(-3.06%)
Oct 17, 2024 3.170 3.270 3.050 3.270 779,215 +0.16(+5.14%)
Oct 16, 2024 3.045 3.110 3.035 3.110 8,716 +0.08(+2.64%)
Oct 14, 2024 3.030 2,876 +0.01(+0.50%)
Oct 11, 2024 3.020 3.110 3.015 3.015 286,136 +0.00(+0.00%)
Oct 10, 2024 3.015 3.015 3.015 3.015 72,218 -0.02(-0.66%)
Oct 09, 2024 2.975 3.035 2.975 3.035 91,087 +0.06(+1.85%)
Oct 08, 2024 2.990 3.054 2.980 2.980 78,452 +0.08(+2.76%)
Oct 07, 2024 2.985 2.985 2.900 2.900 1,749 +0.04(+1.40%)
Oct 04, 2024 2.860 2.860 2.860 2.860 1,675 +0.08(+2.88%)
Oct 03, 2024 2.720 2.780 2.560 2.780 16,808 -0.05(-1.77%)
Oct 02, 2024 2.910 2.910 2.830 2.830 80,934 -0.10(-3.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.