• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Barclays Plc (OP: BCLYF )

    3.235 -0.025 (-0.77%)
    Streaming Delayed Price Updated: 12:00 PM EST, Nov 18, 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 (%)
    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%)
    Oct 01, 2024 2.930 2.985 2.930 2.930 11,958 -0.06(-2.01%)
    Sep 30, 2024 3.010 3.030 2.926 2.990 12,041 -0.01(-0.50%)
    Sep 27, 2024 3.150 3.150 3.005 3.005 9,301 +0.00(+0.17%)
    Sep 26, 2024 3.000 3.000 2.950 3.000 10,825 +0.00(+0.17%)
    Sep 25, 2024 2.990 3.050 2.930 2.995 85,522 +0.12(+4.36%)
    Sep 23, 2024 2.870 32,121 -0.17(-5.59%)
    Sep 20, 2024 2.990 3.050 2.980 3.040 118,801 +0.08(+2.53%)
    Sep 19, 2024 3.090 3.090 2.965 2.965 7,887 +0.00(+0.17%)
    Sep 18, 2024 2.935 2.960 2.870 2.960 4,179 +0.00(+0.00%)
    Sep 17, 2024 2.960 3.005 2.960 2.960 1,891 +0.14(+4.96%)
    Sep 16, 2024 2.915 3.010 2.820 2.820 6,364 -0.09(-3.09%)
    Sep 13, 2024 2.750 2.910 2.650 2.910 681,005 +0.16(+5.82%)
    Sep 12, 2024 2.775 2.785 2.750 2.750 1,746 -0.15(-5.17%)
    Sep 10, 2024 2.900 25 +0.00(+0.00%)
    Sep 09, 2024 2.790 2.980 2.790 2.900 9,875 -0.01(-0.34%)
    Sep 06, 2024 2.905 2.990 2.905 2.910 7,879 -0.14(-4.59%)
    Sep 05, 2024 3.010 3.050 2.920 3.050 231,453 +0.08(+2.69%)
    Sep 04, 2024 2.775 2.970 2.775 2.970 16,085 -0.04(-1.33%)
    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.