Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barclays Plc
(OP:
BCLYF
)
2.725
-0.045 (-1.62%)
Streaming Delayed Price
Updated: 1:11 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
1.910
1.910
1.895
1.895
24,972
-0.01(-0.38%)
Jan 30, 2024
1.887
1.905
1.887
1.902
34,628
+0.05(+2.83%)
Jan 29, 2024
1.880
1.900
1.845
1.850
36,232
-0.04(-2.12%)
Jan 26, 2024
1.900
1.940
1.890
1.890
36,837
+0.03(+1.89%)
Jan 25, 2024
1.830
1.870
1.810
1.855
123,103
-0.03(-1.59%)
Jan 24, 2024
1.885
1.885
1.879
1.885
23,633
+0.01(+0.80%)
Jan 23, 2024
1.860
1.920
1.859
1.870
29,054
+0.03(+1.63%)
Jan 22, 2024
1.845
1.890
1.800
1.840
63,572
+0.05(+2.51%)
Jan 19, 2024
1.785
1.795
1.740
1.795
3,905
+0.00(+0.28%)
Jan 18, 2024
1.900
1.900
1.710
1.790
78,647
+0.01(+0.56%)
Jan 17, 2024
1.770
1.810
1.770
1.780
12,625
-0.02(-1.39%)
Jan 16, 2024
1.810
1.840
1.770
1.805
37,733
-0.06(-2.96%)
Jan 12, 2024
1.890
1.890
1.810
1.860
8,954
-0.14(-7.00%)
Jan 10, 2024
2.000
617
+0.04(+2.04%)
Jan 09, 2024
1.921
2.000
1.921
1.960
6,691
-0.01(-0.51%)
Jan 08, 2024
1.965
2.000
1.965
1.970
117,728
+0.00(+0.00%)
Jan 05, 2024
1.960
1.980
1.960
1.970
24,627
+0.01(+0.51%)
Jan 04, 2024
1.945
1.965
1.945
1.960
5,113
-0.01(-0.51%)
Jan 03, 2024
1.930
1.970
1.925
1.970
5,012
+0.01(+0.77%)
Jan 02, 2024
1.950
1.955
1.947
1.955
318,987
+0.01(+0.46%)
Dec 29, 2023
1.955
1.955
1.946
1.946
134,451
+0.04(+1.88%)
Dec 28, 2023
1.910
1.955
1.910
1.910
139,920
-0.07(-3.29%)
Dec 27, 2023
1.975
1.990
1.975
1.975
1,177
+0.06(+2.86%)
Dec 26, 2023
1.920
1.920
1.840
1.920
33,474
+0.08(+4.35%)
Dec 22, 2023
1.851
1.920
1.840
1.840
3,096
+0.00(+0.00%)
Dec 21, 2023
1.885
1.885
1.840
1.840
6,094
-0.04(-2.39%)
Dec 20, 2023
1.920
1.920
1.840
1.885
8,281
+0.07(+4.14%)
Dec 19, 2023
1.890
1.906
1.810
1.810
3,122
-0.04(-2.16%)
Dec 18, 2023
1.850
1.880
1.800
1.850
71,584
-0.01(-0.80%)
Dec 15, 2023
1.820
1.870
1.820
1.865
10,350
-0.03(-1.84%)
Dec 14, 2023
1.885
1.900
1.870
1.900
59,067
+0.11(+6.15%)
Dec 13, 2023
1.770
1.795
1.770
1.790
185,748
+0.01(+0.28%)
Dec 12, 2023
1.780
1.785
1.780
1.785
6,812
-0.02(-0.83%)
Dec 11, 2023
1.760
1.800
1.760
1.800
21,437
+0.01(+0.56%)
Dec 08, 2023
1.780
1.810
1.775
1.790
113,236
+0.04(+1.99%)
Dec 07, 2023
1.750
1.800
1.710
1.755
20,656
+0.03(+2.03%)
Dec 06, 2023
1.720
1.720
1.720
1.720
294
-0.03(-1.71%)
Dec 05, 2023
1.775
1.775
1.750
1.750
15,265
-0.01(-0.57%)
Dec 04, 2023
1.810
1.810
1.751
1.760
19,424
-0.07(-3.83%)
Dec 01, 2023
1.830
1.830
1.830
1.830
4,613
-0.03(-1.61%)
Nov 30, 2023
1.720
1.860
1.720
1.860
15,661
+0.11(+6.29%)
Nov 29, 2023
1.770
1.775
1.750
1.750
6,309
-0.02(-1.26%)
Nov 28, 2023
1.774
1.774
1.772
1.772
250,066
+0.03(+1.86%)
Nov 27, 2023
1.775
1.780
1.740
1.740
5,433
-0.03(-1.97%)
Nov 24, 2023
1.775
1.775
1.775
1.775
359
+0.01(+0.85%)
Nov 21, 2023
1.760
0
+0.01(+0.57%)
Nov 20, 2023
1.750
1.750
1.750
1.750
5,591
-0.03(-1.96%)
Nov 17, 2023
1.785
1.785
1.785
1.785
743
+0.05(+2.88%)
Nov 16, 2023
1.735
1.735
1.735
1.735
744
+0.07(+3.89%)
Nov 15, 2023
1.750
1.820
1.670
1.670
10,780
-0.09(-5.11%)
Nov 14, 2023
1.760
1.760
1.760
1.760
13,965
+0.09(+5.52%)
Nov 13, 2023
1.670
1.720
1.668
1.668
2,582
+0.07(+4.25%)
Nov 09, 2023
1.600
15
-0.07(-4.19%)
Nov 08, 2023
1.670
1.670
1.670
1.670
5,369
+0.07(+4.37%)
Nov 07, 2023
1.660
1.700
1.600
1.600
9,011
-0.06(-3.90%)
Nov 06, 2023
1.700
1.700
1.665
1.665
25,017
-0.00(-0.30%)
Nov 03, 2023
1.670
1.670
1.610
1.670
8,599
+0.05(+3.41%)
Nov 02, 2023
1.680
1.680
1.615
1.615
1,983
-0.03(-2.12%)
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
.