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 Bank Plc
(OP:
JJOFF
)
24.00
+0.90 (+3.90%)
Streaming Delayed Price
Updated: 9:47 AM EDT, Jun 17, 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 (%)
May 29, 2020
8.550
8.570
8.200
8.340
35,200
-0.31(-3.58%)
May 28, 2020
8.820
8.820
8.615
8.650
14,062
-0.35(-3.89%)
May 27, 2020
9.200
9.200
9.000
9.000
11,117
-0.02(-0.22%)
May 26, 2020
9.000
9.200
9.000
9.020
5,964
+0.02(+0.22%)
May 22, 2020
9.000
9.000
9.000
9.000
400
+0.00(+0.00%)
May 21, 2020
9.200
9.200
9.000
9.000
3,450
-0.20(-2.17%)
May 20, 2020
9.200
9.230
9.200
9.200
3,748
-0.03(-0.33%)
May 19, 2020
9.510
9.510
9.200
9.230
3,653
-0.28(-2.94%)
May 18, 2020
9.230
9.510
9.218
9.510
3,801
+0.11(+1.17%)
May 15, 2020
9.400
9.400
9.210
9.400
3,500
+0.19(+2.06%)
May 14, 2020
9.130
9.360
9.130
9.210
626
+0.09(+0.99%)
May 13, 2020
9.140
9.140
9.120
9.120
3,317
-0.12(-1.30%)
May 12, 2020
9.320
9.390
9.120
9.240
2,832
-0.14(-1.49%)
May 11, 2020
9.540
9.660
9.380
9.380
3,000
+0.00(+0.00%)
May 08, 2020
9.530
10.01
9.360
9.380
17,200
+0.19(+2.07%)
May 07, 2020
9.556
9.680
9.100
9.190
12,048
-0.41(-4.27%)
May 06, 2020
9.600
9.600
9.520
9.600
1,759
+0.01(+0.09%)
May 05, 2020
9.355
9.690
9.320
9.591
10,458
+0.28(+3.02%)
May 04, 2020
9.100
9.310
9.100
9.310
1,743
+0.16(+1.75%)
May 01, 2020
9.110
9.160
9.075
9.150
12,100
-0.08(-0.87%)
Apr 30, 2020
9.020
9.230
9.020
9.230
6,691
+0.21(+2.33%)
Apr 29, 2020
9.300
9.300
9.000
9.020
2,459
-0.30(-3.22%)
Apr 28, 2020
9.200
9.320
9.200
9.320
1,440
+0.50(+5.67%)
Apr 27, 2020
9.080
9.190
8.820
8.820
5,601
-0.43(-4.65%)
Apr 24, 2020
9.420
9.420
9.000
9.250
3,700
-0.26(-2.73%)
Apr 23, 2020
9.510
9.510
9.510
9.510
2,651
+0.11(+1.17%)
Apr 22, 2020
9.100
9.500
9.000
9.400
31,242
+0.15(+1.62%)
Apr 21, 2020
9.760
9.760
9.200
9.250
9,431
-0.51(-5.23%)
Apr 20, 2020
9.375
10.25
9.375
9.760
17,470
-0.35(-3.46%)
Apr 17, 2020
10.25
10.30
10.11
10.11
4,500
-0.14(-1.37%)
Apr 16, 2020
10.26
10.50
10.25
10.25
2,799
-0.50(-4.65%)
Apr 15, 2020
10.24
10.75
10.11
10.75
24,043
+0.49(+4.78%)
Apr 14, 2020
10.70
10.70
10.26
10.26
1,866
-0.44(-4.11%)
Apr 13, 2020
10.23
10.70
10.00
10.70
10,790
+0.33(+3.18%)
Apr 09, 2020
10.50
10.65
10.29
10.37
45,000
-0.04(-0.38%)
Apr 08, 2020
10.08
10.60
10.08
10.41
7,300
-0.15(-1.47%)
Apr 07, 2020
9.790
10.60
9.790
10.56
19,378
+0.67(+6.83%)
Apr 06, 2020
9.780
10.20
9.780
9.890
35,665
-0.11(-1.10%)
Apr 03, 2020
9.840
10.25
9.840
10.00
18,100
-0.12(-1.19%)
Apr 02, 2020
10.30
10.30
9.840
10.12
5,308
-0.09(-0.88%)
Apr 01, 2020
10.21
10.39
10.21
10.21
2,582
-0.18(-1.73%)
Mar 31, 2020
9.630
10.44
9.630
10.39
9,523
-0.09(-0.86%)
Mar 30, 2020
10.06
10.48
10.05
10.48
8,708
+0.14(+1.35%)
Mar 27, 2020
11.00
11.00
10.06
10.34
4,300
-0.56(-5.14%)
Mar 26, 2020
11.45
11.60
10.83
10.90
8,176
-0.70(-6.03%)
Mar 25, 2020
10.54
11.60
10.51
11.60
28,373
+1.06(+10.06%)
Mar 24, 2020
9.900
11.02
9.900
10.54
41,982
+0.04(+0.38%)
Mar 23, 2020
9.520
10.80
9.520
10.50
134,840
+0.70(+7.14%)
Mar 20, 2020
9.550
10.52
9.550
9.800
68,000
-0.04(-0.41%)
Mar 19, 2020
8.810
10.10
8.810
9.840
21,813
+0.59(+6.38%)
Mar 18, 2020
9.270
9.711
8.505
9.250
45,002
+0.67(+7.81%)
Mar 17, 2020
8.445
8.750
8.300
8.580
22,877
-0.17(-1.94%)
Mar 16, 2020
8.850
9.050
8.750
8.750
11,952
-0.38(-4.16%)
Mar 13, 2020
9.100
9.300
9.010
9.130
19,600
-0.12(-1.30%)
Mar 12, 2020
9.250
9.300
9.100
9.250
68,125
-0.41(-4.24%)
Mar 11, 2020
10.10
10.28
9.650
9.660
17,016
-0.44(-4.36%)
Mar 10, 2020
9.410
10.30
9.060
10.10
18,540
+0.75(+8.02%)
Mar 09, 2020
9.000
9.940
9.000
9.350
39,502
-0.12(-1.26%)
Mar 06, 2020
9.800
9.800
9.400
9.469
3,500
-0.45(-4.55%)
Mar 05, 2020
10.24
10.33
9.920
9.920
9,330
-0.73(-6.85%)
Mar 04, 2020
10.70
10.85
10.36
10.65
28,407
-0.35(-3.18%)
Mar 03, 2020
10.60
11.11
10.60
11.00
19,115
+0.61(+5.87%)
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
.