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

Barclays Plc (OP: BCLYF )

2.650 +0.060 (+2.32%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 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 30, 2015 3.880 3.880 3.880 3.880 20,000 -0.03(-0.77%)
Apr 29, 2015 3.910 3.920 3.910 3.910 27,086 -0.08(-2.01%)
Apr 28, 2015 3.960 3.990 3.960 3.990 1,265 -0.01(-0.25%)
Apr 27, 2015 3.940 4.000 3.940 4.000 36,158 +0.05(+1.37%)
Apr 24, 2015 3.920 3.950 3.920 3.946 14,533 +0.15(+3.86%)
Apr 22, 2015 3.800 3.800 3.800 50,000 +0.04(+1.05%)
Apr 21, 2015 3.790 3.790 3.760 3.760 6,657 -0.09(-2.34%)
Apr 17, 2015 3.850 3.850 3.850 0 -0.05(-1.28%)
Apr 16, 2015 3.865 3.900 3.850 3.900 18,424 +0.08(+1.99%)
Apr 15, 2015 3.831 3.831 3.810 3.824 15,167 -0.08(-1.95%)
Apr 14, 2015 3.850 3.900 3.850 3.900 112,535 +0.10(+2.74%)
Apr 13, 2015 3.760 3.796 3.760 3.796 3,309 +0.02(+0.42%)
Apr 09, 2015 3.780 3.780 3.780 1 +0.03(+0.80%)
Apr 08, 2015 3.920 3.920 3.750 3.750 120,352 -0.09(-2.41%)
Apr 07, 2015 3.842 3.842 3.842 3.842 182 +0.02(+0.59%)
Apr 06, 2015 3.820 3.820 3.820 3.820 5,723 -0.01(-0.26%)
Apr 01, 2015 3.830 3.830 3.830 0 +0.23(+6.39%)
Mar 31, 2015 3.600 3.600 3.600 3.600 586 -0.07(-1.96%)
Mar 30, 2015 3.620 3.672 3.620 3.672 22,742 +0.05(+1.44%)
Mar 27, 2015 3.665 3.665 3.620 3.620 3,770 -0.07(-1.90%)
Mar 26, 2015 3.670 3.710 3.670 3.690 35,662 -0.03(-0.81%)
Mar 25, 2015 3.765 3.816 3.720 3.720 2,826 -0.16(-4.25%)
Mar 23, 2015 3.885 3.885 3.885 0 +0.08(+2.24%)
Mar 20, 2015 3.850 3.850 3.800 3.800 6,000 +0.02(+0.53%)
Mar 18, 2015 3.780 3.780 3.780 11,522 +0.07(+2.02%)
Mar 17, 2015 3.705 3.705 3.705 3.705 360 -0.02(-0.67%)
Mar 16, 2015 3.750 3.750 3.730 3.730 1,666 -0.02(-0.53%)
Mar 13, 2015 3.680 3.750 3.680 3.750 29,898 -0.08(-2.09%)
Mar 12, 2015 3.830 3.830 3.830 3.830 153,469 -0.07(-1.82%)
Mar 09, 2015 3.901 3.901 3.901 0 -0.02(-0.60%)
Mar 06, 2015 4.000 4.000 3.925 3.925 8,587 -0.06(-1.63%)
Mar 05, 2015 3.980 4.100 3.980 3.990 15,162 +0.02(+0.47%)
Mar 04, 2015 3.930 4.062 3.930 3.971 7,526 +0.11(+2.85%)
Mar 03, 2015 3.870 3.870 3.870 3.861 435 -0.14(-3.47%)
Mar 02, 2015 4.000 4.000 4.000 4.000 78,000 +0.09(+2.30%)
Feb 27, 2015 3.910 3.910 3.910 3.910 660 -0.14(-3.50%)
Feb 25, 2015 4.052 4.052 4.052 4.052 25,200 -0.01(-0.20%)
Feb 24, 2015 4.060 4.060 4.060 4.060 10,000 +0.01(+0.25%)
Feb 23, 2015 4.000 4.050 4.000 4.050 10,166 +0.05(+1.25%)
Feb 20, 2015 4.000 4.000 4.000 4.000 44,867 +0.04(+1.01%)
Feb 19, 2015 3.960 3.960 3.960 3.960 19,990 -0.05(-1.25%)
Feb 18, 2015 4.000 4.010 4.000 4.010 68,687 +0.07(+1.78%)
Feb 17, 2015 3.918 3.940 3.870 3.940 39,155 +0.02(+0.51%)
Feb 13, 2015 3.920 3.920 3.920 0 +0.04(+1.03%)
Feb 12, 2015 3.853 3.880 3.853 3.880 7,598 +0.00(+0.05%)
Feb 11, 2015 3.878 3.878 3.878 3.878 590 +0.02(+0.60%)
Feb 06, 2015 3.855 3.855 3.855 0 +0.08(+1.98%)
Feb 05, 2015 3.860 3.860 3.780 3.780 5,390 +0.05(+1.34%)
Feb 04, 2015 3.720 3.731 3.720 3.730 26,737 +0.02(+0.54%)
Feb 03, 2015 3.730 3.734 3.710 3.710 93,958 +0.10(+2.77%)
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.