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

Barclays Plc (OP: BCLYF )

2.590 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 29, 2013 4.430 4.430 4.430 0 -0.07(-1.56%)
Apr 26, 2013 4.500 4.500 4.500 4.500 230 +0.00(+0.00%)
Apr 25, 2013 4.500 4.550 4.500 4.500 4,370 +0.00(+0.00%)
Apr 24, 2013 4.500 4.500 4.500 4.500 280 +0.00(+0.00%)
Apr 23, 2013 4.629 4.629 4.500 4.500 680 +0.07(+1.58%)
Apr 22, 2013 4.390 4.430 4.390 4.430 15,910 +0.09(+2.07%)
Apr 19, 2013 4.300 4.358 4.300 4.340 1,929 +0.08(+1.88%)
Apr 18, 2013 4.309 4.309 4.260 4.260 26,545 -0.11(-2.52%)
Apr 17, 2013 4.410 4.480 4.330 4.370 13,023 -0.15(-3.32%)
Apr 16, 2013 4.520 4.520 4.520 4.520 500 -0.02(-0.44%)
Apr 12, 2013 4.540 4.540 4.540 0 -0.19(-4.02%)
Apr 11, 2013 4.730 4.730 4.730 4.730 5,000 +0.13(+2.80%)
Apr 10, 2013 4.490 4.601 4.490 4.601 14,715 +0.25(+5.77%)
Apr 09, 2013 4.320 4.450 4.320 4.350 4,505 +0.18(+4.32%)
Apr 08, 2013 4.180 4.180 4.170 4.170 9,693 -0.09(-2.11%)
Apr 05, 2013 4.180 4.260 4.180 4.260 8,196 -0.02(-0.47%)
Apr 04, 2013 4.280 4.280 4.280 4.280 870 -0.13(-2.95%)
Apr 03, 2013 4.410 4.410 4.410 4.410 2,646 -0.04(-0.90%)
Apr 02, 2013 4.410 4.450 4.410 4.450 3,958 +0.09(+2.06%)
Mar 28, 2013 4.360 4.360 4.360 0 +0.06(+1.40%)
Mar 26, 2013 4.300 4.300 4.300 0 +0.06(+1.42%)
Mar 25, 2013 4.430 4.430 4.170 4.240 6,529 -0.16(-3.64%)
Mar 22, 2013 4.439 4.439 4.400 4.400 3,575 -0.02(-0.52%)
Mar 21, 2013 4.474 4.474 4.423 4.423 3,311 +0.03(+0.75%)
Mar 20, 2013 4.400 4.400 4.390 4.390 4,481 -0.42(-8.69%)
Mar 15, 2013 4.808 4.808 4.808 0 +0.10(+2.08%)
Mar 14, 2013 4.710 4.710 4.710 4.710 500 +0.07(+1.51%)
Mar 13, 2013 4.590 4.640 4.590 4.640 798 -0.04(-0.85%)
Mar 12, 2013 4.650 4.680 4.640 4.680 15,490 -0.01(-0.30%)
Mar 11, 2013 4.560 4.694 4.560 4.694 2,184 +0.00(+0.09%)
Mar 08, 2013 4.690 4.690 4.690 4.690 2,050 +0.07(+1.52%)
Mar 07, 2013 4.610 4.620 4.610 4.620 2,710 +0.08(+1.76%)
Mar 06, 2013 4.540 4.540 4.540 4.540 73,000 -0.02(-0.44%)
Mar 05, 2013 4.570 4.570 4.560 4.560 2,500 +0.07(+1.56%)
Mar 01, 2013 4.490 4.490 4.490 0 -0.16(-3.44%)
Feb 28, 2013 4.640 4.650 4.570 4.650 34,060 +0.08(+1.75%)
Feb 27, 2013 4.490 4.650 4.490 4.570 33,706 +0.09(+2.01%)
Feb 26, 2013 4.560 4.560 4.480 4.480 430 -0.08(-1.75%)
Feb 25, 2013 4.630 4.630 4.560 4.560 3,118 -0.06(-1.30%)
Feb 22, 2013 4.653 4.653 4.620 4.620 2,978 -0.26(-5.23%)
Feb 20, 2013 4.875 4.875 4.875 4.875 0 -0.07(-1.51%)
Feb 19, 2013 4.950 4.950 4.950 4.950 16,065 +0.04(+0.81%)
Feb 15, 2013 4.940 5.040 4.910 4.910 16,632 +0.04(+0.82%)
Feb 14, 2013 4.901 4.910 4.870 4.870 18,750 -0.15(-2.91%)
Feb 13, 2013 5.050 5.130 5.016 5.016 85,090 -0.11(-2.22%)
Feb 12, 2013 4.970 5.130 4.970 5.130 16,512 +0.37(+7.77%)
Feb 11, 2013 4.660 4.760 4.660 4.760 19,432 +0.06(+1.28%)
Feb 08, 2013 4.650 4.700 4.650 4.700 18,329 +0.15(+3.27%)
Feb 07, 2013 4.551 4.551 4.551 4.551 420 -0.02(-0.42%)
Feb 06, 2013 4.590 4.590 4.570 4.570 480 -0.01(-0.13%)
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.