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

Barclays Plc (OP: BCLYF )

2.650 +0.059 (+2.28%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 18, 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 (%)
Sep 30, 2004 9.563 9.563 9.563 9.563 15,000 +0.00(+0.00%)
Sep 29, 2004 9.563 9.563 9.563 9.563 15,000 +0.00(+0.00%)
Sep 28, 2004 9.563 9.563 9.563 9.563 15,000 -0.15(-1.50%)
Sep 27, 2004 9.709 9.718 9.709 9.709 50,000 +0.32(+3.44%)
Sep 24, 2004 9.386 9.395 9.386 9.386 69,986 +0.00(+0.00%)
Sep 23, 2004 9.386 9.395 9.386 9.386 69,986 -0.01(-0.15%)
Sep 22, 2004 9.400 9.450 9.400 9.400 54,755 +0.00(+0.00%)
Sep 21, 2004 9.400 9.450 9.400 9.400 54,755 +0.00(+0.00%)
Sep 20, 2004 9.400 9.450 9.400 9.400 54,755 +0.00(+0.00%)
Sep 17, 2004 9.400 9.450 9.400 9.400 54,755 -0.05(-0.53%)
Sep 16, 2004 9.450 9.450 9.450 9.450 16,076 +0.00(+0.00%)
Sep 15, 2004 9.450 9.450 9.450 9.450 16,076 +0.00(+0.00%)
Sep 14, 2004 9.450 9.450 9.450 9.450 16,076 -0.05(-0.53%)
Sep 13, 2004 9.500 9.500 9.500 9.500 14,000 +0.00(+0.00%)
Sep 10, 2004 9.500 9.500 9.500 9.500 14,000 +0.00(+0.00%)
Sep 09, 2004 9.500 9.500 9.500 9.500 14,000 +0.07(+0.79%)
Sep 08, 2004 9.426 9.426 9.426 9.426 10,000 -0.02(-0.26%)
Sep 07, 2004 9.450 9.450 9.450 9.450 12,000 +0.00(+0.00%)
Sep 03, 2004 9.450 9.450 9.450 9.450 12,000 +0.00(+0.00%)
Sep 02, 2004 9.450 9.450 9.450 9.450 12,000 +0.00(+0.00%)
Sep 01, 2004 9.450 9.450 9.450 9.450 3,900 +0.00(+0.00%)
Aug 31, 2004 9.450 9.450 9.450 9.450 3,900 +0.00(+0.00%)
Aug 30, 2004 9.450 9.450 9.450 9.450 3,900 +0.13(+1.38%)
Aug 27, 2004 9.322 9.322 9.322 9.322 20,000 +0.00(+0.00%)
Aug 26, 2004 9.322 9.322 9.322 9.322 20,000 +0.12(+1.32%)
Aug 25, 2004 9.200 9.200 9.200 9.200 1,068 +0.00(+0.00%)
Aug 24, 2004 9.200 9.200 9.200 9.200 1,068 +0.00(+0.00%)
Aug 23, 2004 9.200 9.200 9.200 9.200 1,068 -0.01(-0.06%)
Aug 20, 2004 9.206 9.206 9.206 9.206 15,000 +0.00(+0.00%)
Aug 19, 2004 9.206 9.206 9.206 9.206 15,000 -0.44(-4.56%)
Aug 18, 2004 9.646 9.646 9.646 9.646 10,000 +0.28(+2.99%)
Aug 17, 2004 9.366 9.366 9.366 9.366 20,000 +0.00(+0.00%)
Aug 16, 2004 9.366 9.366 9.366 9.366 20,000 +0.00(+0.00%)
Aug 13, 2004 9.366 9.366 9.366 9.366 20,000 +0.00(+0.00%)
Aug 12, 2004 9.366 9.366 9.366 9.366 20,000 +0.00(+0.00%)
Aug 11, 2004 9.366 9.366 9.366 9.366 20,000 -0.18(-1.86%)
Aug 10, 2004 9.543 9.543 9.500 9.543 18,000 +0.20(+2.17%)
Aug 09, 2004 9.340 9.340 9.340 9.340 6,482 +0.58(+6.61%)
Aug 06, 2004 8.761 8.761 8.761 8.761 15,000 +0.24(+2.85%)
Aug 05, 2004 8.518 8.518 8.482 8.518 25,000 +0.00(+0.00%)
Aug 04, 2004 8.518 8.518 8.482 8.518 25,000 +0.17(+2.02%)
Aug 03, 2004 8.350 8.350 8.350 8.350 580 -0.07(-0.81%)
Aug 02, 2004 8.418 8.418 8.418 8.418 5,000 +0.00(+0.00%)
Jul 30, 2004 8.418 8.418 8.418 8.418 5,000 +0.00(+0.00%)
Jul 29, 2004 8.418 8.418 8.418 8.418 5,000 +0.25(+3.02%)
Jul 28, 2004 8.171 8.171 8.171 8.171 20,000 +0.00(+0.00%)
Jul 27, 2004 8.171 8.171 8.171 8.171 20,000 +0.00(+0.00%)
Jul 26, 2004 8.171 8.171 8.171 8.171 20,000 +0.00(+0.00%)
Jul 23, 2004 8.171 8.171 8.171 8.171 20,000 +0.00(+0.00%)
Jul 22, 2004 8.171 8.171 8.171 8.171 20,000 -0.19(-2.27%)
Jul 21, 2004 8.362 8.362 8.362 8.362 5,000 +0.00(+0.00%)
Jul 20, 2004 8.362 8.362 8.362 8.362 5,000 -0.08(-0.95%)
Jul 19, 2004 8.442 8.442 8.442 8.442 5,000 +0.00(+0.00%)
Jul 16, 2004 8.442 8.442 8.442 8.442 5,000 +0.00(+0.00%)
Jul 15, 2004 8.442 8.442 8.442 8.442 5,000 +0.00(+0.00%)
Jul 14, 2004 8.442 8.442 8.442 8.442 5,000 +0.00(+0.00%)
Jul 13, 2004 8.442 8.442 8.442 8.442 5,000 +0.09(+1.10%)
Jul 12, 2004 8.350 8.350 8.350 8.350 2,306 -0.18(-2.06%)
Jul 09, 2004 8.526 8.526 8.450 8.526 5,428 -0.04(-0.41%)
Jul 08, 2004 8.561 8.561 8.561 8.561 10,000 +0.00(+0.00%)
Jul 07, 2004 8.561 8.561 8.561 8.561 10,000 +0.00(+0.00%)
Jul 06, 2004 8.561 8.561 8.561 8.561 10,000 +0.00(+0.00%)
Jul 02, 2004 8.561 8.561 8.561 8.561 5,000 +0.07(+0.81%)
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.