2m 2m 2m 2m 2m 2m 2m
Barclays (BCLYF)
OTC
$6.78+$0.15 (+2.19%)
Price as of Jul 13, 2026- N/AMarket Cap
- 51.67%1-Year Change
- Banks - DiversifiedIndustry
Barclays (BCLYF)
$6.78+$0.15 (+2.19%)
- 1 Month+9.63%Low Price$6.46High Price$7.04
- 3 Months+18.65%Low Price$5.60High Price$7.04
- 1 Year+51.67%Low Price$4.50High Price$7.04
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 6.95 | 6.95 | 6.55 | 6.78 | +2.19% | 22,422 |
07/10/2026 | 7.10 | 7.10 | 6.63 | 6.63 | -5.29% | 22,589 |
07/09/2026 | 6.89 | 7.00 | 6.55 | 7.00 | +4.17% | 45,581 |
07/08/2026 | 6.84 | 7.00 | 6.56 | 6.72 | -2.04% | 8,571 |
07/07/2026 | 6.91 | 7.18 | 6.76 | 6.86 | +1.48% | 11,978 |
07/06/2026 | 7.28 | 7.28 | 6.76 | 6.76 | -2.87% | 7,509 |
07/02/2026 | 7.03 | 7.25 | 6.86 | 6.96 | +1.98% | 17,047 |
07/01/2026 | 6.81 | 7.00 | 6.65 | 6.83 | +0.22% | 309,032 |
06/30/2026 | 6.99 | 6.99 | 6.61 | 6.81 | -1.30% | 14,606 |
06/29/2026 | 6.84 | 6.90 | 6.51 | 6.90 | +5.91% | 29,118 |
06/26/2026 | 6.66 | 6.97 | 6.50 | 6.51 | -5.52% | 86,707 |
06/25/2026 | 6.89 | 6.90 | 6.89 | 6.90 | -2.06% | 12,685 |
06/24/2026 | 6.74 | 7.04 | 6.60 | 7.04 | +2.77% | 147,517 |
06/23/2026 | 6.75 | 7.00 | 6.56 | 6.85 | -0.22% | 280,103 |
06/22/2026 | 6.71 | 6.93 | 6.55 | 6.87 | +0.96% | 76,157 |
06/18/2026 | 6.58 | 6.88 | 6.40 | 6.80 | +3.03% | 13,731 |
06/17/2026 | 6.95 | 6.95 | 6.60 | 6.60 | +2.17% | 93,659 |
06/16/2026 | 6.55 | 6.55 | 6.46 | 6.46 | -0.62% | 98,148 |
06/15/2026 | 6.35 | 6.57 | 6.35 | 6.50 | +5.18% | 153,313 |
06/12/2026 | 6.35 | 6.35 | 6.01 | 6.18 | +4.13% | 66,857 |
06/11/2026 | 5.68 | 6.19 | 5.68 | 5.94 | +2.15% | 233,978 |
06/10/2026 | 6.06 | 6.24 | 5.81 | 5.81 | -4.91% | 20,995 |
06/09/2026 | 6.08 | 6.11 | 6.03 | 6.11 | +3.38% | 4,184 |
06/08/2026 | 6.37 | 6.37 | 5.91 | 5.91 | -5.59% | 18,472 |
06/05/2026 | 6.17 | 6.38 | 5.93 | 6.26 | 0.00% | 12,583 |
06/04/2026 | 6.11 | 6.26 | 6.11 | 6.26 | 0.00% | 38,977 |
06/03/2026 | 6.23 | 6.26 | 5.96 | 6.26 | +4.16% | 6,476 |
06/02/2026 | 6.28 | 6.30 | 6.01 | 6.01 | -2.44% | 8,268 |
06/01/2026 | 6.11 | 6.27 | 6.01 | 6.16 | -0.16% | 18,119 |
05/29/2026 | 6.38 | 6.38 | 5.86 | 6.17 | +1.11% | 23,337 |
05/28/2026 | 6.11 | 6.12 | 5.83 | 6.10 | +0.21% | 22,398 |
05/27/2026 | 5.92 | 6.25 | 5.92 | 6.09 | -0.16% | 174,936 |
05/26/2026 | 6.20 | 6.33 | 6.04 | 6.10 | 0.00% | 33,208 |
05/22/2026 | 6.00 | 6.10 | 5.75 | 6.10 | +4.45% | 67,923 |
05/21/2026 | 5.81 | 6.00 | 5.58 | 5.84 | +1.74% | 19,122 |
05/20/2026 | 5.99 | 5.99 | 5.50 | 5.74 | +1.41% | 23,896 |
05/19/2026 | 5.65 | 5.93 | 5.50 | 5.66 | +0.89% | 15,355 |
05/18/2026 | 5.68 | 5.75 | 5.61 | 5.61 | -3.94% | 227,494 |
05/15/2026 | 5.66 | 5.84 | 5.43 | 5.84 | +0.78% | 50,102 |
05/14/2026 | 5.75 | 5.94 | 5.60 | 5.80 | -2.77% | 47,563 |
05/13/2026 | 5.84 | 5.96 | 5.55 | 5.96 | +4.29% | 27,573 |
05/12/2026 | 5.50 | 5.78 | 5.50 | 5.72 | -2.97% | 35,405 |
05/11/2026 | 6.08 | 6.08 | 5.62 | 5.89 | -2.32% | 51,958 |
05/08/2026 | 5.95 | 6.03 | 5.71 | 6.03 | +1.77% | 31,581 |
05/07/2026 | 5.90 | 6.00 | 5.80 | 5.93 | -0.92% | 31,718 |
05/06/2026 | 6.05 | 6.05 | 5.88 | 5.98 | +6.79% | 244,390 |
05/05/2026 | 5.66 | 5.86 | 5.51 | 5.60 | -3.61% | 250,558 |
05/04/2026 | 5.74 | 5.81 | 5.66 | 5.81 | -0.43% | 12,444 |
05/01/2026 | 5.90 | 5.91 | 5.60 | 5.84 | -0.43% | 27,194 |
04/30/2026 | 5.82 | 5.95 | 5.71 | 5.86 | +0.34% | 26,945 |
04/29/2026 | 5.84 | 6.00 | 5.50 | 5.84 | +1.57% | 18,277 |
04/28/2026 | 5.66 | 5.95 | 5.50 | 5.75 | +1.41% | 44,905 |
04/27/2026 | 5.77 | 5.77 | 5.67 | 5.67 | -4.87% | 34,104 |
04/24/2026 | 5.73 | 5.96 | 5.59 | 5.96 | +5.30% | 26,799 |
04/23/2026 | 5.40 | 5.82 | 5.40 | 5.66 | -2.41% | 78,527 |
04/22/2026 | 5.82 | 6.08 | 5.66 | 5.80 | -4.92% | 21,554 |
04/21/2026 | 6.00 | 6.18 | 5.75 | 6.10 | +2.09% | 14,753 |
04/20/2026 | 6.22 | 6.22 | 5.75 | 5.98 | -3.16% | 24,614 |
04/17/2026 | 6.00 | 6.26 | 5.86 | 6.17 | +5.92% | 156,341 |
04/16/2026 | 5.88 | 5.95 | 5.75 | 5.83 | -0.60% | 63,240 |
04/15/2026 | 5.76 | 6.00 | 5.72 | 5.86 | -0.17% | 55,940 |
04/14/2026 | 5.76 | 6.00 | 5.75 | 5.87 | +2.80% | 133,027 |
04/13/2026 | 5.71 | 6.05 | 5.60 | 5.71 | -4.83% | 51,963 |
04/10/2026 | 5.85 | 6.00 | 5.70 | 6.00 | +4.17% | 49,536 |
04/09/2026 | 5.80 | 5.80 | 5.58 | 5.76 | +0.96% | 22,689 |
04/08/2026 | 5.87 | 6.00 | 5.61 | 5.71 | +3.73% | 95,173 |
04/07/2026 | 5.59 | 5.59 | 5.15 | 5.50 | -3.00% | 196,315 |
04/06/2026 | 5.51 | 5.67 | 5.16 | 5.67 | +1.61% | 19,917 |
04/02/2026 | 5.23 | 5.58 | 5.16 | 5.58 | +5.28% | 34,031 |
04/01/2026 | 5.44 | 5.46 | 5.14 | 5.30 | +1.53% | 56,805 |
03/31/2026 | 4.95 | 5.31 | 4.95 | 5.22 | +3.83% | 31,305 |
03/30/2026 | 5.23 | 5.23 | 4.91 | 5.03 | -2.00% | 9,406 |
03/27/2026 | 4.80 | 5.31 | 4.80 | 5.13 | -0.58% | 38,803 |
03/26/2026 | 5.01 | 5.32 | 4.97 | 5.16 | -4.27% | 34,338 |
03/25/2026 | 4.95 | 5.39 | 4.95 | 5.39 | +2.86% | 32,349 |
03/24/2026 | 5.01 | 5.24 | 4.96 | 5.24 | +1.95% | 19,632 |
03/23/2026 | 5.24 | 5.24 | 5.11 | 5.14 | -4.64% | 413,523 |
03/20/2026 | 5.40 | 5.40 | 5.00 | 5.39 | +1.51% | 32,985 |
03/19/2026 | 4.96 | 5.31 | 4.96 | 5.31 | +0.19% | 14,229 |
03/18/2026 | 5.39 | 5.55 | 5.30 | 5.30 | -1.49% | 8,312 |
03/17/2026 | 5.30 | 5.46 | 5.05 | 5.38 | +0.56% | 39,681 |
03/16/2026 | 5.25 | 5.35 | 5.05 | 5.35 | +4.80% | 27,502 |
03/13/2026 | 5.18 | 5.33 | 5.04 | 5.11 | -2.85% | 48,963 |
03/12/2026 | 5.45 | 5.47 | 5.09 | 5.26 | -6.49% | 29,438 |
03/11/2026 | 5.41 | 5.76 | 5.29 | 5.62 | -1.92% | 20,176 |
03/10/2026 | 5.51 | 5.77 | 5.50 | 5.73 | +5.91% | 69,985 |
03/09/2026 | 5.31 | 5.41 | 5.10 | 5.41 | +0.56% | 75,574 |
03/06/2026 | 5.50 | 5.61 | 5.22 | 5.38 | -7.24% | 49,559 |
03/05/2026 | 5.77 | 5.95 | 5.66 | 5.80 | +2.29% | 15,265 |
03/04/2026 | 5.64 | 5.78 | 5.58 | 5.67 | -1.82% | 36,300 |
03/03/2026 | 5.65 | 5.78 | 5.55 | 5.78 | -1.45% | 444,423 |
03/02/2026 | 5.75 | 5.90 | 5.65 | 5.86 | -2.25% | 49,104 |
02/27/2026 | 6.09 | 6.19 | 5.84 | 6.00 | -5.22% | 33,665 |
02/26/2026 | 6.36 | 6.36 | 6.31 | 6.33 | -0.32% | 35,616 |
02/25/2026 | 6.38 | 6.42 | 6.16 | 6.35 | +4.19% | 24,450 |
02/24/2026 | 6.15 | 6.33 | 6.09 | 6.09 | -4.84% | 24,451 |
02/23/2026 | 6.57 | 6.57 | 6.34 | 6.40 | +0.16% | 34,776 |
02/20/2026 | 6.46 | 6.46 | 6.31 | 6.39 | +1.11% | 41,633 |
02/20/2026 |
$0.08 Dividend | |||||
02/19/2026 | 6.52 | 6.52 | 6.24 | 6.32 | -2.22% | 136,659 |