Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc (OP: BCLYF )

2.600 -0.080 (-2.99%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 15, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2014 4.526 4.526 4.526 4.526 36 -0.08(-1.65%)
Jan 29, 2014 4.602 4.602 4.602 4.602 396 +0.03(+0.61%)
Jan 28, 2014 4.620 4.620 4.490 4.574 18,936 +0.05(+1.04%)
Jan 27, 2014 4.450 4.560 4.450 4.527 2,749 +0.08(+1.73%)
Jan 24, 2014 4.480 4.570 4.450 4.450 0 -0.13(-2.84%)
Jan 23, 2014 4.720 4.720 4.580 4.580 53,165 -0.02(-0.43%)
Jan 22, 2014 4.604 4.604 4.594 4.600 20,366 -0.02(-0.43%)
Jan 21, 2014 4.620 4.620 4.620 4.620 5,943 -0.20(-4.15%)
Jan 17, 2014 4.820 4.820 4.820 0 +0.03(+0.54%)
Jan 16, 2014 4.730 4.794 4.730 4.794 2,537 -0.11(-2.16%)
Jan 15, 2014 4.810 4.900 4.810 4.900 25,645 +0.11(+2.23%)
Jan 14, 2014 4.795 4.795 4.780 4.793 102,569 -0.02(-0.35%)
Jan 13, 2014 4.710 4.810 4.690 4.810 2,612 +0.05(+1.05%)
Jan 10, 2014 4.760 4.760 4.760 4.760 21,500 +0.04(+0.85%)
Jan 09, 2014 4.730 4.730 4.664 4.720 12,770 +0.07(+1.51%)
Jan 08, 2014 4.650 4.650 4.650 4.650 2,296 +0.05(+1.09%)
Jan 07, 2014 4.580 4.616 4.580 4.600 8,199 +0.08(+1.77%)
Jan 06, 2014 4.520 4.520 4.520 4.520 4,744 -0.05(-1.09%)
Jan 03, 2014 4.460 4.570 4.440 4.570 0 +0.13(+3.00%)
Jan 02, 2014 4.456 4.456 4.437 4.437 17,896 -0.11(-2.48%)
Dec 31, 2013 4.550 4.550 4.550 0 +0.00(+0.00%)
Dec 30, 2013 4.410 4.550 4.410 4.550 23,741 +0.15(+3.41%)
Dec 27, 2013 4.530 4.530 4.400 4.400 0 -0.00(-0.11%)
Dec 26, 2013 4.300 4.405 4.300 4.405 6,563 +0.11(+2.44%)
Dec 24, 2013 4.300 4.300 4.300 4.300 5,707 +0.00(+0.00%)
Dec 23, 2013 4.390 4.390 4.300 4.300 2,424 +0.12(+2.87%)
Dec 19, 2013 4.180 4.180 4.180 4.180 20 +0.06(+1.46%)
Dec 18, 2013 4.110 4.120 4.110 4.120 6,438 -0.05(-1.20%)
Dec 17, 2013 4.170 4.170 4.170 4.170 110,488 +0.09(+2.21%)
Dec 16, 2013 4.240 4.240 4.080 4.080 5,831 -0.06(-1.40%)
Dec 13, 2013 4.060 4.138 4.060 4.138 13,620 -0.07(-1.71%)
Dec 11, 2013 4.210 4.210 4.210 4.210 27 -0.09(-2.09%)
Dec 10, 2013 4.420 4.420 4.300 4.300 1,056 -0.05(-1.15%)
Dec 09, 2013 4.300 4.356 4.300 4.350 42,402 -0.04(-0.93%)
Dec 06, 2013 4.300 4.391 4.300 4.391 5,279 +0.12(+2.69%)
Dec 05, 2013 4.276 4.276 4.260 4.276 10,000 -0.08(-1.93%)
Dec 04, 2013 4.280 4.360 4.260 4.360 93,526 -0.06(-1.36%)
Dec 03, 2013 4.320 4.420 4.320 4.420 5,181 +0.07(+1.61%)
Dec 02, 2013 4.480 4.480 4.350 4.350 10,944 +0.02(+0.46%)
Nov 27, 2013 4.330 4.330 4.330 3,162 +0.05(+1.17%)
Nov 26, 2013 4.200 4.280 4.200 4.280 6,574 +0.16(+3.88%)
Nov 22, 2013 4.120 4.120 4.120 0 +0.04(+0.98%)
Nov 21, 2013 4.070 4.080 4.070 4.080 4,115 +0.00(+0.00%)
Nov 19, 2013 4.080 4.080 4.080 0 +0.13(+3.29%)
Nov 15, 2013 3.950 3.950 3.950 0 -0.10(-2.47%)
Nov 14, 2013 3.980 4.080 3.980 4.050 6,232 -0.09(-2.17%)
Nov 12, 2013 4.140 4.140 4.010 4.140 1,239 -0.02(-0.50%)
Nov 11, 2013 4.030 4.161 4.030 4.161 24,510 +0.02(+0.51%)
Nov 08, 2013 4.080 4.140 4.080 4.140 15,869 +0.12(+2.99%)
Nov 07, 2013 4.020 4.020 4.020 4.020 500 -0.05(-1.28%)
Nov 06, 2013 4.150 4.150 4.030 4.072 17,254 +0.04(+1.04%)
Nov 05, 2013 4.030 4.040 4.020 4.030 6,701 +0.03(+0.75%)
Nov 04, 2013 4.160 4.160 4.000 4.000 12,731 -0.13(-3.15%)
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.