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

Barclays Plc (OP: BCLYF )

2.725 -0.055 (-1.98%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 4, 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 (%)
Jul 20, 2009 5.000 5.000 5.000 0 -0.12(-2.27%)
Jul 17, 2009 5.116 5.116 5.116 5.116 4,580 +0.02(+0.32%)
Jul 16, 2009 5.100 5.100 5.100 5.100 4,017 +0.10(+2.00%)
Jul 15, 2009 5.000 5.000 5.000 5.000 200 +0.25(+5.26%)
Jul 14, 2009 4.750 4.750 4.750 4.750 2,044 +0.10(+2.15%)
Jul 09, 2009 4.650 4.650 4.650 0 -0.20(-4.12%)
Jul 07, 2009 4.850 4.850 4.850 0 +0.20(+4.30%)
Jul 06, 2009 4.620 4.650 4.620 4.650 993 +0.18(+4.03%)
Jun 24, 2009 4.470 4.470 4.470 4.470 0 +0.02(+0.45%)
Jun 19, 2009 4.450 4.450 4.450 0 +0.00(+0.00%)
Jun 16, 2009 4.450 4.450 4.450 4.450 530 -0.18(-3.89%)
Jun 15, 2009 4.630 4.630 4.630 4.630 2,586 -0.32(-6.46%)
Jun 12, 2009 4.950 4.950 4.950 4.950 350 +0.60(+13.79%)
Jun 08, 2009 4.350 4.350 4.350 0 +0.10(+2.35%)
Jun 04, 2009 4.250 4.250 4.250 4.250 0 -0.15(-3.41%)
Jun 02, 2009 4.400 4.400 4.400 4.400 0 -0.70(-13.73%)
Jun 01, 2009 5.100 5.100 5.100 5.100 6,109 +0.37(+7.91%)
May 29, 2009 4.726 4.726 4.726 4.726 4,298 +0.30(+6.68%)
May 28, 2009 4.430 4.430 4.430 4.430 1,762 +0.03(+0.68%)
May 21, 2009 4.400 4.400 4.400 4.400 0 -0.15(-3.30%)
May 19, 2009 4.550 4.550 4.550 4.550 2,623 +0.47(+11.52%)
May 15, 2009 4.080 4.080 4.080 0 +0.53(+14.93%)
May 13, 2009 3.550 3.550 3.550 0 -0.71(-16.69%)
May 11, 2009 4.261 4.261 4.261 4.261 0 +0.00(+0.02%)
May 08, 2009 4.060 4.260 4.060 4.260 9,979 -0.14(-3.16%)
May 07, 2009 4.110 4.399 4.106 4.399 17,273 +0.05(+1.23%)
May 06, 2009 4.346 4.346 4.346 4.346 10,000 -0.06(-1.46%)
May 05, 2009 4.410 4.410 4.410 4.410 20,000 +0.81(+22.50%)
Apr 29, 2009 3.600 3.600 3.600 0 +0.10(+2.86%)
Apr 27, 2009 3.500 3.500 3.500 0 +0.15(+4.39%)
Apr 24, 2009 3.353 3.353 3.353 3.353 5,100 -0.15(-4.21%)
Apr 23, 2009 3.500 3.500 3.500 3.500 1,300 +0.65(+22.81%)
Apr 20, 2009 2.850 2.850 2.850 15,694 -0.48(-14.47%)
Apr 17, 2009 3.332 3.332 3.332 3.332 1,000 -0.17(-4.79%)
Apr 16, 2009 3.000 3.500 3.000 3.500 13,270 +0.70(+25.00%)
Apr 14, 2009 2.800 2.800 2.800 0 +0.40(+16.67%)
Apr 08, 2009 2.400 2.400 2.400 0 -0.25(-9.43%)
Apr 06, 2009 2.650 2.650 2.650 0 +0.15(+6.00%)
Apr 03, 2009 2.470 2.500 2.470 2.500 4,500 +0.10(+4.17%)
Apr 02, 2009 2.400 2.400 2.400 2.400 2,032 +0.25(+11.63%)
Mar 30, 2009 2.150 2.150 2.150 0 +0.25(+13.16%)
Mar 26, 2009 1.950 1.950 1.900 1.900 572 +0.40(+26.67%)
Mar 20, 2009 1.500 1.500 1.500 1.500 0 -0.10(-6.25%)
Mar 19, 2009 1.600 1.600 1.600 1.600 3,000 +0.31(+24.03%)
Mar 17, 2009 1.290 1.290 1.290 0 -0.07(-5.15%)
Mar 16, 2009 1.360 1.360 1.360 1.360 3,000 +0.37(+37.37%)
Mar 13, 2009 1.180 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Mar 12, 2009 0.9900 0.9900 0.9900 0.9900 24,000 -0.19(-16.10%)
Mar 03, 2009 1.180 1.180 1.180 0 +0.00(+0.00%)
Mar 02, 2009 1.180 1.180 1.180 1.180 1,300 -0.10(-7.81%)
Feb 27, 2009 1.280 1.280 1.280 1.280 1,100 -0.25(-16.34%)
Feb 26, 2009 1.530 1.530 1.530 1.530 2,000 +0.23(+17.69%)
Feb 23, 2009 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 20, 2009 1.260 1.350 1.260 1.300 7,420 -0.01(-1.00%)
Feb 19, 2009 1.313 1.313 1.313 0 +0.00(+0.00%)
Feb 18, 2009 1.313 1.313 1.313 1.313 1,325 -0.22(-14.18%)
Feb 12, 2009 1.530 1.530 1.530 0 +0.00(+0.00%)
Feb 11, 2009 1.530 1.530 1.530 1.530 804 -0.32(-17.30%)
Feb 10, 2009 1.850 1.850 1.850 0 +0.00(+0.00%)
Feb 09, 2009 1.850 1.850 1.650 1.850 10,586 +0.43(+30.28%)
Feb 04, 2009 1.420 1.420 1.420 0 +0.00(+0.00%)
Feb 03, 2009 1.420 1.420 1.420 1.420 710 +0.02(+1.43%)
Feb 02, 2009 1.400 1.400 1.400 1.400 572 -0.06(-4.11%)
Jan 30, 2009 1.460 1.460 1.460 1.460 453 +0.00(+0.00%)
Jan 29, 2009 1.460 1.460 1.460 1.460 120 -0.04(-2.67%)
Jan 28, 2009 1.500 1.500 1.500 1.500 15,777 +0.15(+11.11%)
Jan 27, 2009 1.350 1.350 1.350 0 +0.00(+0.00%)
Jan 26, 2009 1.350 1.350 1.350 1.350 547,755 +0.66(+94.97%)
Jan 23, 2009 0.6924 0.6924 0.6924 0.6924 8,486 -0.16(-18.54%)
Jan 22, 2009 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 21, 2009 0.8500 0.8500 0.8500 0.8500 700 -0.35(-29.17%)
Jan 20, 2009 0.9000 1.200 0.9000 1.200 1,000 -0.40(-25.00%)
Jan 16, 2009 1.300 1.600 1.300 1.600 4,100 -0.20(-11.11%)
Jan 15, 2009 1.800 1.800 1.800 1.800 940 -0.10(-5.26%)
Jan 14, 2009 1.900 1.900 1.900 1.900 1,660 -0.50(-20.75%)
Jan 13, 2009 2.398 2.398 2.398 2.398 5,000 +0.15(+6.56%)
Jan 08, 2009 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jan 07, 2009 2.250 2.250 2.250 2.250 1,000 +0.13(+6.09%)
Dec 31, 2008 2.121 2.121 2.121 2.121 0 +0.00(+0.00%)
Dec 30, 2008 2.050 2.142 2.050 2.121 10,058 -0.05(-2.19%)
Dec 29, 2008 2.144 2.168 2.144 2.168 4,100 +0.12(+5.77%)
Dec 26, 2008 2.050 2.050 2.050 2.050 13,021 +0.10(+5.13%)
Dec 24, 2008 2.000 2.000 1.950 1.950 73,000 -0.05(-2.50%)
Dec 23, 2008 2.000 2.000 2.000 2.000 2,490 +0.00(+0.00%)
Dec 19, 2008 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 18, 2008 2.050 2.050 2.000 2.000 9,544 -0.15(-6.98%)
Dec 15, 2008 2.150 2.150 2.150 0 +0.00(+0.00%)
Dec 12, 2008 2.150 2.150 2.150 2.150 3,549 -0.15(-6.52%)
Dec 04, 2008 2.300 2.300 2.300 0 +0.00(+0.00%)
Dec 03, 2008 2.300 2.300 2.300 2.300 14,672 +0.07(+3.03%)
Dec 02, 2008 2.232 2.232 2.232 2.232 560 -0.42(-15.76%)
Dec 01, 2008 2.650 2.650 2.650 0 +0.00(+0.00%)
Nov 28, 2008 2.650 2.650 2.650 2.650 362 +0.30(+12.77%)
Nov 26, 2008 2.350 2.350 2.350 2.350 7,446 +0.35(+17.50%)
Nov 24, 2008 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 21, 2008 1.970 2.000 1.970 2.000 2,936 +0.00(+0.00%)
Nov 20, 2008 2.000 2.000 2.000 20,000 +0.00(+0.00%)
Nov 19, 2008 2.170 2.170 2.000 2.000 24,000 -0.25(-11.11%)
Nov 17, 2008 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 14, 2008 2.250 2.250 2.250 2.250 1,000 -0.90(-28.57%)
Nov 05, 2008 3.150 3.150 3.150 0 +0.00(+0.00%)
Nov 04, 2008 3.150 3.150 3.150 3.150 100 +0.38(+13.72%)
Nov 03, 2008 2.770 2.770 2.770 0 +0.00(+0.00%)
Oct 31, 2008 2.770 2.770 2.770 2.770 2,235 -0.31(-10.04%)
Oct 30, 2008 3.079 3.079 3.079 0 +0.00(+0.00%)
Oct 29, 2008 3.079 3.079 3.079 3.079 7,119 -1.17(-27.55%)
Oct 21, 2008 4.250 4.250 4.250 0 +0.00(+0.00%)
Oct 20, 2008 4.250 4.250 4.250 4.250 500 -0.25(-5.56%)
Oct 16, 2008 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 15, 2008 4.500 4.500 4.500 4.500 302 +0.25(+5.88%)
Oct 14, 2008 3.250 4.250 4.150 4.250 1,301 +1.00(+30.77%)
Oct 13, 2008 3.250 3.250 3.250 0 +0.00(+0.00%)
Oct 10, 2008 3.250 3.500 3.100 3.250 13,173 -1.25(-27.78%)
Oct 08, 2008 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 07, 2008 5.350 4.500 4.500 4.500 1,064 -0.85(-15.89%)
Oct 06, 2008 5.350 5.350 5.300 5.350 3,500 -1.35(-20.15%)
Oct 03, 2008 6.700 6.700 6.700 6.700 451 +0.95(+16.52%)
Oct 02, 2008 5.750 5.850 5.750 5.750 4,512 -1.10(-16.06%)
Sep 29, 2008 6.850 6.850 6.850 350 +0.00(+0.00%)
Sep 26, 2008 6.850 6.850 6.850 6.850 190 +0.44(+6.86%)
Sep 25, 2008 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Sep 24, 2008 6.410 6.410 6.410 6.410 23,385 -0.14(-2.13%)
Sep 23, 2008 7.200 6.550 6.550 6.550 2,000 -0.65(-9.03%)
Sep 22, 2008 7.200 7.200 7.200 7.200 11,933 -0.12(-1.61%)
Sep 19, 2008 7.318 7.318 7.000 7.318 29,639 +1.92(+35.51%)
Sep 18, 2008 5.400 5.400 5.400 5.400 500 -0.20(-3.57%)
Sep 17, 2008 5.600 5.870 5.600 5.600 5,475 -0.05(-0.88%)
Sep 16, 2008 5.650 5.650 5.025 5.650 20,950 -0.78(-12.13%)
Sep 10, 2008 6.430 6.430 6.430 0 +0.00(+0.00%)
Sep 09, 2008 6.430 6.430 6.430 6.430 950 +0.09(+1.36%)
Sep 08, 2008 6.344 6.344 6.344 6.344 140,000 +0.83(+14.98%)
Sep 05, 2008 5.517 5.608 5.517 5.517 3,258 -0.18(-3.21%)
Aug 27, 2008 5.700 5.700 5.700 0 +0.00(+0.00%)
Aug 26, 2008 5.700 5.700 5.700 5.700 2,290 -0.20(-3.39%)
Aug 25, 2008 5.900 5.900 5.900 5.900 500 -0.35(-5.60%)
Aug 19, 2008 6.250 6.250 6.250 0 +0.00(+0.00%)
Aug 18, 2008 6.250 6.250 6.250 6.250 440 -0.12(-1.96%)
Aug 15, 2008 6.375 6.375 6.375 0 +0.00(+0.00%)
Aug 14, 2008 6.375 6.383 6.375 6.375 400,000 -0.26(-3.96%)
Aug 13, 2008 6.638 6.704 6.627 6.638 403,571 -0.46(-6.51%)
Aug 12, 2008 7.100 7.100 7.100 7.100 9,505 +0.00(+0.00%)
Aug 11, 2008 7.100 7.148 7.050 7.100 2,750 +0.05(+0.71%)
Aug 08, 2008 7.050 7.050 7.050 7.050 5,109 +0.00(+0.00%)
Aug 07, 2008 7.050 7.050 7.050 7.050 4,000 +0.00(+0.00%)
Aug 06, 2008 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Aug 05, 2008 7.050 7.050 7.050 7.050 600 +0.15(+2.17%)
Aug 04, 2008 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
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.