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 (%)
Aug 31, 2009 6.150 6.150 6.150 0 -0.12(-1.91%)
Aug 28, 2009 6.220 6.270 6.220 6.270 3,833 +0.37(+6.27%)
Aug 24, 2009 5.900 5.900 5.900 0 +0.18(+3.15%)
Aug 18, 2009 5.650 5.720 5.650 5.720 4,325 -0.18(-3.05%)
Aug 13, 2009 5.900 5.900 5.900 5.900 10,000 +0.20(+3.51%)
Aug 12, 2009 5.700 5.700 5.700 5.700 1,888 -0.12(-2.06%)
Aug 10, 2009 5.820 5.820 5.820 0 -0.05(-0.79%)
Aug 06, 2009 5.866 5.866 5.866 0 +0.35(+6.30%)
Aug 04, 2009 5.519 5.519 5.519 7,406 +0.23(+4.32%)
Aug 03, 2009 5.250 5.290 5.250 5.290 2,581 +0.29(+5.80%)
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%)
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.