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 (%)
Dec 29, 2009 4.300 4.300 4.300 0 -0.05(-1.15%)
Dec 22, 2009 4.350 4.350 4.350 2,759 -0.30(-6.45%)
Dec 16, 2009 4.650 4.650 4.650 4.650 0 -0.05(-1.06%)
Dec 14, 2009 4.700 4.700 4.700 0 +0.10(+2.17%)
Dec 11, 2009 4.640 4.640 4.600 4.600 2,740 +0.07(+1.52%)
Dec 10, 2009 4.531 4.531 4.531 4.531 902 -0.04(-0.85%)
Dec 09, 2009 4.550 4.570 4.550 4.570 2,598 -0.53(-10.39%)
Dec 04, 2009 5.100 5.100 5.100 5.100 0 +0.10(+2.00%)
Dec 03, 2009 5.000 5.000 5.000 5.000 500 -4.70(-48.45%)
Dec 02, 2009 4.911 9.700 4.700 9.700 180,285 +5.00(+106.38%)
Dec 01, 2009 4.900 4.900 4.700 4.700 6,159 -0.50(-9.62%)
Nov 23, 2009 5.200 5.200 5.200 0 -0.45(-7.96%)
Nov 09, 2009 5.650 5.650 5.650 0 +0.29(+5.41%)
Nov 06, 2009 5.360 5.360 5.360 5.360 450 -0.09(-1.65%)
Nov 04, 2009 5.450 5.450 5.450 5.450 0 +0.10(+1.87%)
Oct 29, 2009 5.350 5.350 5.350 5.350 0 -0.04(-0.67%)
Oct 28, 2009 5.400 5.400 5.386 5.386 16,188 -0.08(-1.54%)
Oct 27, 2009 5.516 5.516 5.470 5.470 3,582 -0.18(-3.19%)
Oct 26, 2009 5.650 5.650 5.650 5.650 15,060 -0.38(-6.27%)
Oct 23, 2009 6.028 6.028 6.028 6.028 819 +0.11(+1.83%)
Oct 21, 2009 5.920 5.920 5.920 5.920 0 +0.02(+0.34%)
Oct 20, 2009 5.900 5.900 5.900 5.900 54,235 -0.27(-4.38%)
Oct 15, 2009 6.170 6.170 6.170 7,500 +0.37(+6.38%)
Oct 14, 2009 5.800 5.800 5.800 5.800 1,256 -0.35(-5.69%)
Oct 12, 2009 6.150 6.150 6.150 0 +0.13(+2.23%)
Oct 09, 2009 6.016 6.016 6.016 6.016 73,765 +0.27(+4.62%)
Oct 05, 2009 5.750 5.750 5.750 5.750 0 +0.05(+0.83%)
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.