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 (%)
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%)
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.