Barclays PLC (BCLYF)
OTCMKTS · Delayed Price · Currency is USD
4.765
-0.150 (-3.05%)
Aug 1, 2025, 2:53 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.93 | 5.00 | 4.90 | 4.92 | 4.92 | 0.31% | 18,587 |
| Jul 30, 2025 | 4.97 | 4.97 | 4.90 | 4.90 | 4.90 | -1.41% | 8,695 |
| Jul 29, 2025 | 4.93 | 5.13 | 4.86 | 4.97 | 4.97 | 2.47% | 187,691 |
| Jul 28, 2025 | 4.89 | 5.05 | 4.65 | 4.85 | 4.85 | - | 18,453 |
| Jul 25, 2025 | 4.81 | 4.88 | 4.75 | 4.85 | 4.85 | 1.46% | 22,753 |
| Jul 24, 2025 | 4.88 | 5.04 | 4.75 | 4.78 | 4.78 | 0.63% | 107,674 |
| Jul 23, 2025 | 4.75 | 4.78 | 4.50 | 4.75 | 4.75 | 0.53% | 13,096 |
| Jul 22, 2025 | 4.71 | 4.84 | 4.60 | 4.73 | 4.73 | -0.94% | 8,157 |
| Jul 21, 2025 | 4.74 | 4.77 | 4.64 | 4.77 | 4.77 | 1.06% | 7,287 |
| Jul 18, 2025 | 4.60 | 4.83 | 4.60 | 4.72 | 4.72 | - | 8,973 |
| Jul 17, 2025 | 4.71 | 4.83 | 4.68 | 4.72 | 4.72 | 1.83% | 51,091 |
| Jul 16, 2025 | 4.69 | 4.69 | 4.64 | 4.64 | 4.64 | -0.75% | 11,549 |
| Jul 15, 2025 | 4.69 | 4.70 | 4.57 | 4.67 | 4.67 | 2.41% | 228,925 |
| Jul 14, 2025 | 4.60 | 4.68 | 4.30 | 4.56 | 4.56 | -1.41% | 57,035 |
| Jul 11, 2025 | 4.75 | 4.75 | 4.62 | 4.63 | 4.63 | -0.75% | 10,166 |
| Jul 10, 2025 | 4.66 | 4.66 | 4.55 | 4.66 | 4.66 | 0.54% | 152,084 |
| Jul 9, 2025 | 4.77 | 4.77 | 4.35 | 4.64 | 4.64 | 4.39% | 33,928 |
| Jul 8, 2025 | 4.52 | 4.55 | 4.36 | 4.44 | 4.44 | -3.69% | 7,744 |
| Jul 7, 2025 | 4.28 | 4.61 | 4.28 | 4.61 | 4.61 | 5.73% | 6,351 |
| Jul 3, 2025 | 4.54 | 4.58 | 4.36 | 4.36 | 4.36 | -2.79% | 17,443 |
| Jul 2, 2025 | 4.48 | 4.49 | 4.24 | 4.49 | 4.49 | -0.33% | 9,543 |
| Jul 1, 2025 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -4.86% | 28,385 |
| Jun 30, 2025 | 4.60 | 4.73 | 4.56 | 4.73 | 4.73 | 2.60% | 121,374 |
| Jun 27, 2025 | 4.61 | 4.71 | 4.56 | 4.61 | 4.61 | 0.22% | 10,591 |
| Jun 26, 2025 | 4.43 | 4.60 | 4.43 | 4.60 | 4.60 | 3.37% | 160,344 |
| Jun 25, 2025 | 4.40 | 4.55 | 4.40 | 4.45 | 4.45 | -0.11% | 12,392 |
| Jun 24, 2025 | 4.41 | 4.55 | 4.36 | 4.46 | 4.46 | 5.82% | 34,017 |
| Jun 23, 2025 | 4.34 | 4.34 | 4.21 | 4.21 | 4.21 | -3.88% | 47,623 |
| Jun 20, 2025 | 4.18 | 4.39 | 4.05 | 4.38 | 4.38 | -1.57% | 294,499 |
| Jun 18, 2025 | 4.34 | 4.45 | 4.15 | 4.45 | 4.45 | 1.25% | 23,285 |
| Jun 17, 2025 | 4.32 | 4.40 | 4.14 | 4.40 | 4.40 | 4.39% | 16,999 |
| Jun 16, 2025 | 4.55 | 4.55 | 4.21 | 4.21 | 4.21 | -0.94% | 158,081 |
| Jun 13, 2025 | 4.25 | 4.28 | 4.05 | 4.25 | 4.25 | -1.73% | 10,843 |
| Jun 12, 2025 | 4.42 | 4.42 | 4.31 | 4.33 | 4.33 | -0.57% | 21,397 |
| Jun 11, 2025 | 4.38 | 4.45 | 4.26 | 4.35 | 4.35 | 0.23% | 43,996 |
| Jun 10, 2025 | 4.42 | 4.42 | 4.34 | 4.34 | 4.34 | 0.12% | 27,938 |
| Jun 9, 2025 | 4.60 | 4.60 | 4.30 | 4.34 | 4.34 | -3.88% | 49,333 |
| Jun 6, 2025 | 4.66 | 4.66 | 4.37 | 4.51 | 4.51 | 3.80% | 46,714 |
| Jun 5, 2025 | 4.49 | 4.49 | 4.32 | 4.35 | 4.35 | 0.93% | 50,201 |
| Jun 4, 2025 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | - | 112,746 |
| Jun 3, 2025 | 4.35 | 4.45 | 4.30 | 4.31 | 4.31 | -0.46% | 48,831 |
| Jun 2, 2025 | 4.37 | 4.37 | 4.29 | 4.33 | 4.33 | -1.48% | 14,914 |
| May 30, 2025 | 4.33 | 4.39 | 4.31 | 4.39 | 4.39 | 1.27% | 12,600 |
| May 29, 2025 | 4.34 | 4.42 | 4.24 | 4.34 | 4.34 | 0.58% | 13,562 |
| May 28, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.93% | 255 |
| May 27, 2025 | 4.36 | 4.49 | 4.36 | 4.40 | 4.40 | 4.39% | 114,238 |
| May 23, 2025 | 4.05 | 4.42 | 4.05 | 4.21 | 4.21 | -5.39% | 54,954 |
| May 22, 2025 | 4.07 | 4.45 | 4.07 | 4.45 | 4.45 | 1.71% | 12,950 |
| May 21, 2025 | 4.34 | 4.49 | 4.34 | 4.38 | 4.38 | -0.68% | 21,599 |
| May 20, 2025 | 4.55 | 4.55 | 4.28 | 4.41 | 4.41 | 3.04% | 47,963 |