Barclays PLC (BCLYF)
OTCMKTS
· Delayed Price · Currency is USD
3.160
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 3.49 | 3.49 | 3.17 | 3.33 | 3.33 | 5.38% | 9,305 |
| Dec 23, 2024 | 3.27 | 3.28 | 3.16 | 3.16 | 3.16 | -2.62% | 59,526 |
| Dec 20, 2024 | 3.21 | 3.34 | 3.21 | 3.25 | 3.25 | -1.37% | 55,393 |
| Dec 19, 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -4.64% | 867 |
| Dec 18, 2024 | 3.46 | 3.46 | 3.27 | 3.45 | 3.45 | 5.83% | 7,591 |
| Dec 17, 2024 | 3.49 | 3.49 | 3.26 | 3.26 | 3.26 | -1.81% | 10,274 |
| Dec 16, 2024 | 3.41 | 3.50 | 3.32 | 3.32 | 3.32 | -4.87% | 8,257 |
| Dec 13, 2024 | 3.36 | 3.49 | 3.28 | 3.49 | 3.49 | 2.20% | 27,863 |
| Dec 12, 2024 | 3.41 | 3.50 | 3.41 | 3.42 | 3.42 | 0.29% | 7,772 |
| Dec 11, 2024 | 3.40 | 3.49 | 3.40 | 3.41 | 3.41 | 1.04% | 4,572 |
| Dec 10, 2024 | 3.39 | 3.39 | 3.36 | 3.37 | 3.37 | -1.17% | 4,267 |
| Dec 9, 2024 | 3.42 | 3.50 | 3.41 | 3.41 | 3.41 | 1.19% | 4,849 |
| Dec 6, 2024 | 3.31 | 3.50 | 3.31 | 3.37 | 3.37 | -3.16% | 10,062 |
| Dec 5, 2024 | 3.40 | 3.48 | 3.29 | 3.48 | 3.48 | 3.42% | 55,003 |
| Dec 4, 2024 | 3.35 | 3.44 | 3.35 | 3.37 | 3.37 | 0.30% | 3,572 |
| Dec 3, 2024 | 3.45 | 3.45 | 3.26 | 3.36 | 3.36 | 0.45% | 25,628 |
| Dec 2, 2024 | 3.37 | 3.42 | 3.32 | 3.34 | 3.34 | 1.21% | 3,989 |
| Nov 29, 2024 | 3.31 | 3.39 | 3.30 | 3.30 | 3.30 | -0.90% | 6,108 |
| Nov 27, 2024 | 3.36 | 3.38 | 3.29 | 3.33 | 3.33 | 0.91% | 44,549 |
| Nov 26, 2024 | 3.30 | 3.39 | 3.29 | 3.30 | 3.30 | -0.30% | 7,214 |
| Nov 25, 2024 | 3.32 | 3.41 | 3.31 | 3.31 | 3.31 | 6.77% | 103,793 |
| Nov 22, 2024 | 3.32 | 3.32 | 3.10 | 3.10 | 3.10 | -3.88% | 123,664 |
| Nov 21, 2024 | 3.41 | 3.41 | 3.22 | 3.23 | 3.23 | 1.42% | 12,343 |
| Nov 20, 2024 | 3.30 | 3.38 | 3.18 | 3.18 | 3.18 | -0.93% | 38,816 |
| Nov 19, 2024 | 3.28 | 3.28 | 3.12 | 3.21 | 3.21 | -0.77% | 256,582 |
| Nov 18, 2024 | 3.25 | 3.30 | 3.24 | 3.24 | 3.24 | -0.77% | 2,852 |
| Nov 15, 2024 | 3.27 | 3.36 | 3.26 | 3.26 | 3.26 | 1.56% | 9,470 |
| Nov 14, 2024 | 3.26 | 3.26 | 3.20 | 3.21 | 3.21 | -2.43% | 10,580 |
| Nov 13, 2024 | 3.22 | 3.29 | 3.15 | 3.29 | 3.29 | 1.86% | 7,388 |
| Nov 12, 2024 | 3.31 | 3.31 | 3.22 | 3.23 | 3.23 | -2.71% | 14,563 |
| Nov 11, 2024 | 3.34 | 3.42 | 3.25 | 3.32 | 3.32 | 7.10% | 2,900 |
| Nov 8, 2024 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -4.76% | 135,319 |
| Nov 7, 2024 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 3.33% | 2,730 |
| Nov 6, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 450,025 |
| Nov 5, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 11 |
| Nov 4, 2024 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | 1.12% | 1,405 |
| Nov 1, 2024 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | 2.81% | 5,671 |
| Oct 31, 2024 | 2.90 | 3.17 | 2.90 | 3.03 | 3.03 | -5.16% | 23,479 |
| Oct 30, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.73% | 23,195 |
| Oct 29, 2024 | 3.11 | 3.19 | 3.08 | 3.08 | 3.08 | -0.48% | 4,973 |
| Oct 28, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.88% | 1,749 |
| Oct 25, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | 102,412 |
| Oct 24, 2024 | 3.17 | 3.22 | 3.14 | 3.16 | 3.16 | 4.64% | 60,343 |
| Oct 23, 2024 | 3.07 | 3.12 | 3.02 | 3.02 | 3.02 | -2.42% | 20,294 |
| Oct 22, 2024 | 3.10 | 3.10 | 3.02 | 3.10 | 3.10 | - | 8,506 |
| Oct 21, 2024 | 3.04 | 3.17 | 2.91 | 3.10 | 3.10 | -2.37% | 91,430 |
| Oct 18, 2024 | 3.14 | 3.17 | 3.10 | 3.17 | 3.17 | -3.06% | 161,407 |
| Oct 17, 2024 | 3.17 | 3.27 | 3.05 | 3.27 | 3.27 | 5.14% | 779,215 |
| Oct 16, 2024 | 3.05 | 3.11 | 3.04 | 3.11 | 3.11 | 2.64% | 8,716 |
| Oct 15, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 2,876 |
| Oct 14, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.50% | 622 |
| Oct 11, 2024 | 3.02 | 3.11 | 3.02 | 3.02 | 3.02 | - | 286,136 |
| Oct 10, 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 72,218 |
| Oct 9, 2024 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 1.85% | 91,087 |
| Oct 8, 2024 | 2.99 | 3.05 | 2.98 | 2.98 | 2.98 | 2.76% | 78,452 |
| Oct 7, 2024 | 2.99 | 2.99 | 2.90 | 2.90 | 2.90 | 1.40% | 1,749 |
| Oct 4, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.88% | 1,675 |
| Oct 3, 2024 | 2.72 | 2.78 | 2.56 | 2.78 | 2.78 | -1.77% | 16,808 |
| Oct 2, 2024 | 2.91 | 2.91 | 2.83 | 2.83 | 2.83 | -3.41% | 80,934 |
| Oct 1, 2024 | 2.99 | 2.99 | 2.93 | 2.93 | 2.93 | -2.01% | 11,958 |
| Sep 30, 2024 | 3.01 | 3.03 | 2.93 | 2.99 | 2.99 | -0.50% | 12,041 |
| Sep 27, 2024 | 3.15 | 3.15 | 3.01 | 3.01 | 3.01 | 0.17% | 9,301 |
| Sep 26, 2024 | 3.00 | 3.00 | 2.95 | 3.00 | 3.00 | 0.17% | 10,825 |
| Sep 25, 2024 | 2.99 | 3.05 | 2.93 | 3.00 | 3.00 | 4.36% | 85,522 |
| Sep 24, 2024 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 32,121 |
| Sep 23, 2024 | 2.97 | 2.97 | 2.87 | 2.87 | 2.87 | -5.59% | 1,442 |
| Sep 20, 2024 | 2.99 | 3.05 | 2.98 | 3.04 | 3.04 | 2.53% | 118,801 |
| Sep 19, 2024 | 3.09 | 3.09 | 2.97 | 2.97 | 2.97 | 0.17% | 7,887 |
| Sep 18, 2024 | 2.94 | 2.96 | 2.87 | 2.96 | 2.96 | - | 4,179 |
| Sep 17, 2024 | 2.96 | 3.01 | 2.96 | 2.96 | 2.96 | 4.96% | 1,891 |
| Sep 16, 2024 | 2.92 | 3.01 | 2.82 | 2.82 | 2.82 | -3.09% | 6,364 |
| Sep 13, 2024 | 2.75 | 2.91 | 2.65 | 2.91 | 2.91 | 5.82% | 12,402 |
| Sep 12, 2024 | 2.78 | 2.79 | 2.75 | 2.75 | 2.75 | -5.17% | 1,746 |
| Sep 11, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 25 |
| Sep 10, 2024 | 2.82 | 2.98 | 2.82 | 2.90 | 2.90 | - | 13,693 |
| Sep 9, 2024 | 2.89 | 2.98 | 2.79 | 2.90 | 2.90 | -0.34% | 9,875 |
| Sep 6, 2024 | 2.91 | 2.99 | 2.91 | 2.91 | 2.91 | -4.59% | 7,879 |
| Sep 5, 2024 | 3.01 | 3.05 | 2.92 | 3.05 | 3.05 | 2.69% | 231,453 |
| Sep 4, 2024 | 2.77 | 2.97 | 2.77 | 2.97 | 2.97 | -1.33% | 16,085 |
| Sep 3, 2024 | 2.93 | 3.01 | 2.93 | 3.01 | 3.01 | 1.35% | 24,882 |
| Aug 30, 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.00% | 53,449 |
| Aug 29, 2024 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | 1.69% | 4,249 |
| Aug 28, 2024 | 2.95 | 3.03 | 2.95 | 2.95 | 2.95 | -0.34% | 7,037 |
| Aug 27, 2024 | 3.00 | 3.05 | 2.94 | 2.96 | 2.96 | 2.25% | 69,669 |
| Aug 26, 2024 | 2.98 | 3.00 | 2.90 | 2.90 | 2.90 | 0.45% | 60,647 |
| Aug 23, 2024 | 2.93 | 3.02 | 2.88 | 2.88 | 2.88 | -1.81% | 23,700 |
| Aug 22, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.34% | 35,739 |
| Aug 21, 2024 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.17% | 2,060 |
| Aug 20, 2024 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.68% | 60,812 |
| Aug 19, 2024 | 2.86 | 2.95 | 2.86 | 2.95 | 2.95 | 2.79% | 82,984 |
| Aug 16, 2024 | 2.99 | 2.99 | 2.66 | 2.87 | 2.87 | -0.69% | 2,979 |
| Aug 15, 2024 | 3.00 | 3.00 | 2.61 | 2.89 | 2.89 | 1.94% | 13,925 |
| Aug 14, 2024 | 2.84 | 2.94 | 2.73 | 2.84 | 2.84 | 3.85% | 712,391 |
| Aug 13, 2024 | 2.73 | 2.73 | 2.73 | 2.73 | 2.70 | -0.36% | 905 |
| Aug 12, 2024 | 2.66 | 2.74 | 2.66 | 2.74 | 2.70 | -0.36% | 1,386 |
| Aug 9, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.71 | -1.26% | 133 |
| Aug 8, 2024 | 2.79 | 2.79 | 2.71 | 2.79 | 2.75 | -1.94% | 34,073 |
| Aug 7, 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.80 | 8.40% | 2,005 |
| Aug 6, 2024 | 2.64 | 2.64 | 2.62 | 2.62 | 2.59 | 3.15% | 5,976 |
| Aug 5, 2024 | 2.54 | 2.54 | 2.54 | 2.54 | 2.51 | -5.58% | 1,015 |