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

Barclays Plc (OP: BCLYF )

2.780 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 3, 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 (%)
Oct 31, 2013 4.250 4.250 4.150 4.150 1,870 -0.15(-3.49%)
Oct 30, 2013 4.420 4.420 4.290 4.300 8,083 +0.10(+2.38%)
Oct 29, 2013 4.200 4.200 4.200 4.200 3,512 -0.10(-2.33%)
Oct 25, 2013 4.300 4.300 4.300 4,370 -0.07(-1.60%)
Oct 24, 2013 4.370 4.370 4.370 4.370 4,000 +0.11(+2.58%)
Oct 23, 2013 4.390 4.390 4.260 4.260 1,600 -0.22(-4.91%)
Oct 22, 2013 4.480 4.480 4.480 4.480 2,557 -0.01(-0.22%)
Oct 21, 2013 4.490 4.490 4.490 4.490 1,300 -0.06(-1.32%)
Oct 18, 2013 4.550 4.550 4.550 4.550 100 +0.02(+0.44%)
Oct 16, 2013 4.530 4.530 4.530 2,147 +0.10(+2.21%)
Oct 15, 2013 4.520 4.520 4.432 4.432 15,504 +0.03(+0.64%)
Oct 14, 2013 4.404 4.404 4.350 4.404 957 -0.06(-1.28%)
Oct 11, 2013 4.461 4.461 4.461 4.461 1,077 +0.11(+2.43%)
Oct 10, 2013 4.316 4.355 4.316 4.355 1,689 +0.16(+3.69%)
Oct 09, 2013 4.220 4.284 4.200 4.200 2,307 -0.10(-2.23%)
Oct 08, 2013 4.296 4.296 4.296 4.296 836 -0.05(-1.24%)
Oct 07, 2013 4.412 4.412 4.310 4.350 17,638 +0.06(+1.40%)
Oct 04, 2013 4.310 4.310 4.290 4.290 3,772 -0.05(-1.15%)
Oct 03, 2013 4.340 4.340 4.340 4.340 9,320 -0.03(-0.69%)
Oct 02, 2013 4.370 4.370 4.370 4.370 7,515 +0.02(+0.46%)
Oct 01, 2013 4.350 4.350 4.350 4.350 4,100 +0.12(+2.84%)
Sep 30, 2013 4.310 4.320 4.230 4.230 15,887 +0.01(+0.24%)
Sep 27, 2013 4.320 4.330 4.200 4.220 8,293 -0.04(-0.99%)
Sep 26, 2013 4.340 4.340 4.250 4.262 31,174 -0.10(-2.37%)
Sep 25, 2013 4.430 4.430 4.365 4.365 5,920 -0.03(-0.78%)
Sep 24, 2013 4.360 4.410 4.360 4.400 9,200 +0.20(+4.76%)
Sep 23, 2013 4.210 4.330 4.200 4.200 1,000 -0.51(-10.80%)
Sep 17, 2013 4.709 4.709 4.709 0 -0.09(-1.90%)
Sep 16, 2013 4.790 4.870 4.790 4.800 3,973 +0.02(+0.42%)
Sep 13, 2013 4.690 4.780 4.690 4.780 3,425 +0.02(+0.42%)
Sep 12, 2013 4.760 4.760 4.760 4.760 15,000 -0.12(-2.39%)
Sep 11, 2013 4.763 4.877 4.763 4.877 7,680 +0.13(+2.71%)
Sep 10, 2013 4.748 4.748 4.748 4.748 500 +0.05(+1.02%)
Sep 09, 2013 4.692 4.700 4.660 4.700 5,713 +0.10(+2.17%)
Sep 06, 2013 4.570 4.600 4.570 4.600 2,000 +0.03(+0.66%)
Sep 05, 2013 4.570 4.570 4.570 4.570 2,500 +0.08(+1.78%)
Sep 04, 2013 4.410 4.490 4.410 4.490 2,390 +0.10(+2.28%)
Sep 03, 2013 4.340 4.390 4.330 4.390 18,254 -0.02(-0.45%)
Aug 30, 2013 4.320 4.410 4.320 4.410 14,567 +0.09(+2.08%)
Aug 29, 2013 4.330 4.360 4.320 4.320 51,863 -0.02(-0.46%)
Aug 28, 2013 4.380 4.380 4.340 4.340 8,675 -0.01(-0.23%)
Aug 27, 2013 4.399 4.399 4.350 4.350 6,670 -0.09(-1.98%)
Aug 26, 2013 4.380 4.438 4.380 4.438 2,034 -0.00(-0.05%)
Aug 23, 2013 4.440 4.440 4.440 4.440 3,141 +0.02(+0.45%)
Aug 21, 2013 4.420 4.420 4.420 0 +0.02(+0.45%)
Aug 20, 2013 4.400 4.400 4.400 4.400 250 -0.10(-2.22%)
Aug 19, 2013 4.500 4.500 4.500 4.500 2,620 +0.07(+1.58%)
Aug 16, 2013 4.400 4.430 4.400 4.430 6,440 +0.08(+1.84%)
Aug 14, 2013 4.350 4.350 4.350 0 +0.01(+0.23%)
Aug 12, 2013 4.340 4.340 4.340 0 -0.09(-1.94%)
Aug 09, 2013 4.426 4.426 4.426 4.426 462 +0.07(+1.58%)
Aug 07, 2013 4.357 4.357 4.357 0 +0.07(+1.56%)
Aug 06, 2013 4.300 4.310 4.290 4.290 11,810 -0.01(-0.23%)
Aug 05, 2013 4.300 4.314 4.300 4.300 11,591 -0.08(-1.71%)
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.