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

Barclays Plc (OP: BCLYF )

2.755 +0.011 (+0.40%)
Streaming Delayed Price Updated: 12:33 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 (%)
Dec 31, 2012 4.310 4.310 4.310 0 +0.14(+3.36%)
Dec 28, 2012 4.160 4.170 4.160 4.170 8,670 -0.10(-2.41%)
Dec 27, 2012 4.350 4.350 4.200 4.273 4,590 +0.08(+1.98%)
Dec 26, 2012 4.190 4.190 4.190 4.190 150 +0.01(+0.24%)
Dec 24, 2012 4.190 4.201 4.180 4.180 289,349 -0.02(-0.48%)
Dec 21, 2012 4.340 4.340 4.200 4.200 55,409 -0.15(-3.45%)
Dec 20, 2012 4.300 4.350 4.280 4.350 33,339 +0.05(+1.16%)
Dec 19, 2012 4.320 4.350 4.300 4.300 133,004 +0.10(+2.38%)
Dec 18, 2012 4.150 4.200 4.150 4.200 176,254 +0.11(+2.69%)
Dec 17, 2012 4.100 4.121 4.090 4.090 29,637 +0.02(+0.49%)
Dec 14, 2012 4.070 4.070 4.070 4.070 6,260 +0.04(+0.99%)
Dec 13, 2012 4.060 4.060 4.030 4.030 21,658 -0.01(-0.25%)
Dec 12, 2012 3.970 4.040 3.970 4.040 1,160 +0.09(+2.28%)
Dec 11, 2012 3.950 3.950 3.950 3.950 2,979 +0.01(+0.25%)
Dec 10, 2012 3.950 3.973 3.940 3.940 2,794 -0.03(-0.76%)
Dec 07, 2012 4.050 4.050 3.970 3.970 4,200 -0.03(-0.75%)
Dec 06, 2012 3.980 4.024 3.960 4.000 146,199 +0.09(+2.30%)
Dec 05, 2012 3.880 3.911 3.880 3.910 3,735 +0.02(+0.51%)
Dec 04, 2012 3.890 3.890 3.890 3.890 1,148 +0.00(+0.00%)
Nov 30, 2012 3.890 3.890 3.890 3.890 2,043 -0.09(-2.24%)
Nov 29, 2012 3.906 3.979 3.870 3.979 2,250 +0.18(+4.71%)
Nov 28, 2012 3.800 3.800 3.800 3.800 1,000 -0.18(-4.50%)
Nov 27, 2012 3.979 3.979 3.979 3.979 3,280 -0.02(-0.52%)
Nov 24, 2012 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 23, 2012 3.979 4.036 3.970 4.000 22,472 +0.08(+2.04%)
Nov 21, 2012 3.910 3.920 3.910 3.920 60,389 -0.05(-1.26%)
Nov 20, 2012 3.810 3.970 3.810 3.970 28,227 +0.06(+1.53%)
Nov 19, 2012 3.850 3.910 3.850 3.910 33,395 +0.24(+6.54%)
Nov 16, 2012 3.670 3.670 3.670 3.670 2,760 -0.05(-1.34%)
Nov 15, 2012 3.776 3.776 3.720 3.720 3,947 +0.02(+0.54%)
Nov 14, 2012 3.700 3.700 3.700 3.700 10,000 +0.01(+0.27%)
Nov 13, 2012 3.690 3.690 3.690 3.690 500 +0.02(+0.54%)
Nov 12, 2012 3.670 3.670 3.670 3.670 3,070 +0.12(+3.38%)
Nov 09, 2012 3.550 3.550 3.550 3.550 50,005 -0.13(-3.53%)
Nov 08, 2012 3.740 3.740 3.650 3.680 21,177 -0.06(-1.58%)
Nov 07, 2012 3.770 3.796 3.730 3.739 35,336 -0.10(-2.63%)
Nov 06, 2012 3.800 3.850 3.720 3.840 49,205 +0.12(+3.23%)
Nov 05, 2012 3.755 3.755 3.720 3.720 27,071 -0.07(-1.85%)
Nov 02, 2012 3.780 3.790 3.780 3.790 6,352 -0.01(-0.26%)
Nov 01, 2012 3.780 3.800 3.780 3.800 16,608 +0.17(+4.65%)
Oct 31, 2012 3.631 3.631 3.631 3.631 320 -0.12(-3.10%)
Oct 26, 2012 3.747 3.747 3.747 0 +0.07(+1.82%)
Oct 25, 2012 3.680 3.680 3.680 3.680 2,493 +0.05(+1.38%)
Oct 23, 2012 3.630 3.630 3.630 0 -0.14(-3.69%)
Oct 19, 2012 3.769 3.769 3.769 3.769 5,420 -0.08(-2.10%)
Oct 18, 2012 3.910 3.910 3.811 3.850 56,910 -0.05(-1.28%)
Oct 17, 2012 3.860 3.920 3.860 3.900 46,394 -0.03(-0.74%)
Oct 16, 2012 3.860 3.929 3.860 3.929 814 +0.20(+5.34%)
Oct 15, 2012 3.770 3.770 3.730 3.730 10,340 +0.07(+1.91%)
Oct 12, 2012 3.671 3.671 3.660 3.660 7,745 -0.03(-0.71%)
Oct 11, 2012 3.686 3.686 3.686 3.686 130 +0.21(+5.89%)
Oct 10, 2012 3.481 3.481 3.481 3.481 110 -0.01(-0.26%)
Oct 08, 2012 3.490 3.490 3.490 0 -0.21(-5.68%)
Oct 06, 2012 3.640 3.700 3.636 3.700 30,791 +0.00(+0.00%)
Oct 05, 2012 3.640 3.700 3.636 3.700 30,791 +0.17(+4.82%)
Oct 04, 2012 3.530 3.530 3.530 3.530 190 +0.06(+1.73%)
Oct 03, 2012 3.600 3.600 3.470 3.470 750 -0.05(-1.42%)
Oct 02, 2012 3.600 3.600 3.520 3.520 7,244 +0.12(+3.53%)
Sep 28, 2012 3.400 3.400 3.400 3.400 0 -0.20(-5.56%)
Sep 27, 2012 3.480 3.600 3.460 3.600 6,038 +0.22(+6.48%)
Sep 26, 2012 3.410 3.410 3.381 3.381 3,250 -0.17(-4.76%)
Sep 25, 2012 3.551 3.551 3.550 3.550 2,436 +0.05(+1.43%)
Sep 24, 2012 3.500 3.500 3.490 3.500 31,325 +0.03(+0.86%)
Sep 20, 2012 3.470 3.470 3.470 0 -0.13(-3.61%)
Sep 19, 2012 3.600 3.600 3.600 3.600 2,800 -0.02(-0.55%)
Sep 17, 2012 3.620 3.620 3.620 0 -0.03(-0.82%)
Sep 14, 2012 3.610 3.700 3.610 3.650 22,320 +0.19(+5.49%)
Sep 13, 2012 3.460 3.460 3.460 3.460 4,110 +0.04(+1.17%)
Sep 12, 2012 3.410 3.420 3.410 3.420 20,108 +0.06(+1.76%)
Sep 11, 2012 3.330 3.387 3.330 3.361 45,446 +0.10(+3.10%)
Sep 10, 2012 3.260 3.260 3.260 3.260 9,696 -0.05(-1.63%)
Sep 07, 2012 3.210 3.314 3.210 3.314 5,705 +0.30(+10.10%)
Sep 06, 2012 2.900 3.100 2.900 3.010 73,683 +0.11(+3.79%)
Sep 05, 2012 2.900 2.900 2.900 2.900 200 +0.06(+2.11%)
Aug 31, 2012 2.840 2.840 2.840 0 +0.01(+0.35%)
Aug 30, 2012 2.831 2.863 2.830 2.830 12,789 -0.17(-5.67%)
Aug 29, 2012 3.010 3.010 3.000 3.000 1,720 -0.03(-0.99%)
Aug 27, 2012 2.881 3.030 2.881 3.030 1,054 +0.13(+4.48%)
Aug 24, 2012 2.870 2.900 2.870 2.900 6,200 -0.06(-2.03%)
Aug 23, 2012 2.960 2.960 2.960 2.960 13,744 -0.04(-1.37%)
Aug 22, 2012 3.001 3.001 3.001 3.001 650 -0.02(-0.63%)
Aug 21, 2012 3.020 3.020 3.020 3.020 5,000 -0.03(-0.98%)
Aug 20, 2012 2.890 3.050 2.890 3.050 8,612 +0.09(+3.01%)
Aug 17, 2012 2.960 2.978 2.950 2.961 18,775 +0.16(+5.75%)
Aug 11, 2012 2.800 2.800 2.800 252,849 +0.00(+0.00%)
Aug 10, 2012 2.940 2.940 2.800 2.800 21,140 +0.08(+2.94%)
Aug 09, 2012 2.760 2.760 2.720 2.720 5,730 -0.01(-0.37%)
Aug 08, 2012 2.730 2.730 2.730 2.730 30,625 +0.08(+3.02%)
Aug 06, 2012 2.650 2.650 2.650 7,000 +0.04(+1.53%)
Aug 03, 2012 2.610 2.610 2.610 2.610 3,380 +0.15(+6.10%)
Aug 02, 2012 2.560 2.560 2.460 2.460 1,680 -0.09(-3.53%)
Aug 01, 2012 2.600 2.612 2.550 2.550 12,035 -0.01(-0.39%)
Jul 31, 2012 2.560 2.560 2.560 2.560 58,527 -0.13(-4.73%)
Jul 30, 2012 2.666 2.687 2.610 2.687 19,562 +0.08(+3.27%)
Jul 27, 2012 2.560 2.690 2.560 2.602 8,564 +0.33(+14.63%)
Jul 24, 2012 2.270 2.270 2.270 0 -0.03(-1.30%)
Jul 23, 2012 2.300 2.300 2.300 2.300 10,580 -0.14(-5.81%)
Jul 20, 2012 2.540 2.540 2.442 2.442 10,331 -0.13(-4.98%)
Jul 19, 2012 2.480 2.570 2.480 2.570 21,635 +0.13(+5.33%)
Jul 18, 2012 2.420 2.440 2.420 2.440 2,474 +0.04(+1.67%)
Jul 16, 2012 2.400 2.400 2.400 0 -0.08(-3.23%)
Jul 14, 2012 2.470 2.480 2.470 2.480 8,529 +0.00(+0.00%)
Jul 13, 2012 2.470 2.480 2.470 2.480 8,529 +0.04(+1.64%)
Jul 12, 2012 2.440 2.440 2.440 2.440 200 -0.15(-5.79%)
Jul 11, 2012 2.590 2.590 2.590 2.590 7,490 -0.03(-1.15%)
Jul 10, 2012 2.617 2.650 2.617 2.620 7,365 +0.03(+1.16%)
Jul 09, 2012 2.460 2.590 2.460 2.590 32,727 +0.00(+0.00%)
Jul 06, 2012 2.554 2.590 2.545 2.590 62,314 +0.11(+4.44%)
Jul 05, 2012 2.490 2.490 2.480 2.480 11,070 -0.14(-5.34%)
Jul 02, 2012 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Jun 29, 2012 2.620 2.620 2.620 2.620 3,156 -0.06(-2.24%)
Jun 28, 2012 2.590 2.680 2.570 2.680 56,505 -0.40(-12.93%)
Jun 27, 2012 2.970 3.078 2.970 3.078 3,296 +0.12(+3.99%)
Jun 26, 2012 2.960 2.960 2.960 2.960 1,512 -0.23(-7.21%)
Jun 22, 2012 3.190 3.190 3.190 0 +0.18(+5.98%)
Jun 21, 2012 3.060 3.060 3.010 3.010 1,500 -0.16(-5.05%)
Jun 20, 2012 3.200 3.250 3.170 3.170 25,605 +0.05(+1.60%)
Jun 19, 2012 3.100 3.140 3.080 3.120 11,169 +0.12(+4.00%)
Jun 18, 2012 2.990 3.000 2.990 3.000 12,920 -0.07(-2.28%)
Jun 15, 2012 3.040 3.100 3.040 3.070 11,270 +0.15(+5.14%)
Jun 14, 2012 2.920 2.920 2.920 2.920 865 +0.07(+2.46%)
Jun 13, 2012 2.860 2.980 2.850 2.850 6,807 -0.03(-1.04%)
Jun 12, 2012 2.810 2.880 2.810 2.880 1,110 +0.00(+0.00%)
Jun 11, 2012 2.881 2.890 2.880 2.880 10,157 -0.01(-0.35%)
Jun 08, 2012 3.010 3.020 2.890 2.890 5,940 -0.07(-2.36%)
Jun 07, 2012 2.970 2.970 2.960 2.960 5,150 +0.12(+4.23%)
Jun 06, 2012 2.900 2.920 2.840 2.840 6,000 +0.21(+7.98%)
Jun 05, 2012 2.711 2.711 2.630 2.630 2,377 -0.06(-2.16%)
Jun 04, 2012 2.688 2.688 2.688 2.688 497 +0.03(+1.05%)
May 31, 2012 2.660 2.660 2.660 2.660 0 -0.06(-2.21%)
May 30, 2012 2.850 2.850 2.710 2.720 5,720 -0.04(-1.45%)
May 29, 2012 2.780 2.780 2.760 2.760 8,470 -0.02(-0.72%)
May 25, 2012 2.780 2.780 2.780 2.780 550 -0.09(-3.14%)
May 24, 2012 2.840 2.870 2.840 2.870 66,547 +0.06(+2.14%)
May 23, 2012 2.810 2.810 2.810 2.810 270 -0.18(-6.02%)
May 22, 2012 2.850 2.990 2.850 2.990 11,512 +0.23(+8.18%)
May 18, 2012 2.764 2.764 2.764 0 -0.05(-1.64%)
May 17, 2012 2.970 2.970 2.810 2.810 2,298 -0.13(-4.42%)
May 16, 2012 2.940 2.940 2.940 2.940 220 +0.01(+0.34%)
May 15, 2012 2.930 2.930 2.930 2.930 10,500 -0.33(-10.04%)
May 11, 2012 3.257 3.257 3.257 6,490 -0.18(-5.32%)
May 10, 2012 3.330 3.440 3.330 3.440 964 +0.32(+10.26%)
May 09, 2012 3.120 3.120 3.120 3.120 4,245 -0.13(-4.00%)
May 08, 2012 3.250 3.250 3.250 3.250 11,044 -0.07(-2.11%)
May 04, 2012 3.320 3.320 3.320 0 -0.05(-1.48%)
May 03, 2012 3.370 3.370 3.370 3.370 650 -0.07(-2.03%)
May 02, 2012 3.440 3.440 3.440 3.440 1,000 -0.09(-2.45%)
May 01, 2012 3.526 3.526 3.526 3.526 1,888 +0.05(+1.34%)
Apr 30, 2012 3.470 3.480 3.470 3.480 12,644 -0.09(-2.52%)
Apr 27, 2012 3.570 3.570 3.570 3.570 35,000 +0.17(+5.00%)
Apr 25, 2012 3.400 3.400 3.400 0 +0.06(+1.78%)
Apr 24, 2012 3.300 3.341 3.300 3.341 5,659 +0.08(+2.47%)
Apr 23, 2012 3.310 3.310 3.260 3.260 2,500 -0.11(-3.26%)
Apr 19, 2012 3.370 3.370 3.370 0 -0.08(-2.32%)
Apr 18, 2012 3.450 3.450 3.450 3.450 11,067 -0.02(-0.58%)
Apr 17, 2012 3.470 3.470 3.470 3.470 120 +0.18(+5.47%)
Apr 16, 2012 3.310 3.310 3.290 3.290 57,066 -0.14(-4.08%)
Apr 13, 2012 3.460 3.460 3.430 3.430 2,616 -0.13(-3.65%)
Apr 12, 2012 3.560 3.560 3.560 3.560 2,458 +0.24(+7.23%)
Apr 11, 2012 3.320 3.320 3.320 3.320 402 +0.06(+1.84%)
Apr 10, 2012 3.330 3.330 3.260 3.260 56,826 -0.13(-3.85%)
Apr 09, 2012 3.420 3.420 3.390 3.390 2,448 -0.01(-0.28%)
Apr 05, 2012 3.410 3.410 3.400 3.400 5,620 -0.02(-0.58%)
Apr 04, 2012 3.420 3.420 3.420 3.420 10,676 -0.23(-6.30%)
Apr 03, 2012 3.650 3.650 3.650 3.650 100 -0.13(-3.44%)
Apr 02, 2012 3.706 3.780 3.706 3.780 190,153 +0.00(+0.00%)
Mar 30, 2012 3.680 3.780 3.680 3.780 1,100 +0.05(+1.34%)
Mar 29, 2012 3.750 3.750 3.720 3.730 55,000 -0.13(-3.37%)
Mar 28, 2012 3.850 3.860 3.850 3.860 15,939 -0.16(-3.98%)
Mar 27, 2012 3.940 4.020 3.940 4.020 16,000 +0.09(+2.29%)
Mar 26, 2012 3.980 3.980 3.870 3.930 109,913 +0.01(+0.26%)
Mar 23, 2012 3.730 3.920 3.730 3.920 3,374 +0.19(+5.09%)
Mar 22, 2012 3.730 3.740 3.730 3.730 21,659 -0.10(-2.61%)
Mar 21, 2012 3.870 3.920 3.830 3.830 23,865 -0.11(-2.79%)
Mar 20, 2012 3.900 3.940 3.900 3.940 4,632 -0.09(-2.23%)
Mar 19, 2012 4.000 4.030 4.000 4.030 17,425 +0.04(+1.00%)
Mar 16, 2012 4.010 4.010 3.890 3.990 61,482 +0.08(+2.05%)
Mar 15, 2012 3.870 3.910 3.870 3.910 10,880 +0.07(+1.82%)
Mar 13, 2012 3.840 3.840 3.840 0 +0.15(+4.07%)
Mar 12, 2012 3.690 3.690 3.690 3.690 480 -0.07(-1.86%)
Mar 09, 2012 3.760 3.760 3.760 3.760 390 +0.01(+0.27%)
Mar 07, 2012 3.750 3.750 3.750 0 +0.03(+0.81%)
Mar 06, 2012 3.680 3.720 3.680 3.720 3,520 -0.28(-7.00%)
Mar 05, 2012 4.000 4.000 4.000 4.000 1,000 -0.06(-1.48%)
Mar 02, 2012 4.050 4.060 4.050 4.060 3,144 +0.05(+1.25%)
Mar 01, 2012 4.010 4.010 4.010 4.010 16,000 +0.14(+3.62%)
Feb 29, 2012 3.950 3.950 3.870 3.870 58,044 +0.03(+0.78%)
Feb 28, 2012 3.790 3.840 3.790 3.840 1,692 +0.01(+0.26%)
Feb 27, 2012 3.780 3.830 3.780 3.830 2,157 -0.05(-1.29%)
Feb 24, 2012 3.880 3.880 3.880 3.880 20,327 +0.07(+1.84%)
Feb 23, 2012 3.750 3.820 3.750 3.810 22,620 +0.11(+2.97%)
Feb 22, 2012 3.700 3.700 3.700 3.700 1,780 -0.14(-3.65%)
Feb 21, 2012 3.840 3.840 3.840 3.840 357 -0.06(-1.54%)
Feb 17, 2012 3.926 3.950 3.900 3.900 10,208 +0.03(+0.78%)
Feb 16, 2012 3.800 3.870 3.800 3.870 6,337 +0.08(+2.11%)
Feb 15, 2012 3.730 3.800 3.730 3.790 7,760 +0.09(+2.43%)
Feb 14, 2012 3.650 3.700 3.610 3.700 13,995 +0.04(+1.09%)
Feb 09, 2012 3.660 3.660 3.660 0 -0.06(-1.72%)
Feb 08, 2012 3.724 3.724 3.724 3.724 600,000 +0.04(+1.20%)
Feb 07, 2012 3.680 3.680 3.680 3.680 3,000 +0.06(+1.66%)
Feb 06, 2012 3.610 3.620 3.610 3.620 4,557 -0.06(-1.63%)
Feb 03, 2012 3.670 3.700 3.670 3.680 13,000 +0.14(+3.95%)
Feb 02, 2012 3.620 3.620 3.540 3.540 25,000 +0.04(+1.14%)
Feb 01, 2012 3.480 3.520 3.480 3.500 11,154 +0.15(+4.48%)
Jan 31, 2012 3.380 3.380 3.350 3.350 600 -0.13(-3.74%)
Jan 27, 2012 3.480 3.480 3.480 3.480 0 +0.03(+0.87%)
Jan 26, 2012 3.520 3.520 3.450 3.450 35,332 +0.03(+0.88%)
Jan 23, 2012 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Jan 20, 2012 3.420 3.420 3.420 3.420 73,830 +0.07(+2.09%)
Jan 19, 2012 3.370 3.480 3.350 3.350 152,404 +0.29(+9.48%)
Jan 17, 2012 3.060 3.060 3.060 0 +0.04(+1.32%)
Jan 13, 2012 3.010 3.020 3.010 3.020 44,120 +0.05(+1.68%)
Jan 12, 2012 2.970 2.970 2.970 2.970 2,014 +0.08(+2.77%)
Jan 10, 2012 2.890 2.890 2.890 0 +0.10(+3.58%)
Jan 09, 2012 2.770 2.790 2.740 2.790 10,511 -0.01(-0.36%)
Jan 06, 2012 2.800 2.800 2.800 2.800 20,175 -0.03(-1.06%)
Jan 05, 2012 2.830 2.830 2.830 2.830 180 -0.12(-4.07%)
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.