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

Barclays Plc (OP: BCLYF )

2.520 -0.195 (-7.18%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 21, 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 (%)
Jun 30, 2010 4.000 4.000 3.900 3.900 24,636 -0.12(-2.99%)
Jun 29, 2010 4.150 4.150 4.020 4.020 100,960 -0.18(-4.29%)
Jun 24, 2010 4.200 4.200 4.200 0 -0.40(-8.70%)
Jun 23, 2010 4.450 4.600 4.450 4.600 4,491 +0.00(+0.00%)
Jun 16, 2010 4.600 4.600 4.600 0 +0.10(+2.22%)
Jun 15, 2010 4.400 4.500 4.400 4.500 1,547 +0.45(+11.11%)
Jun 09, 2010 4.050 4.050 4.050 0 +0.20(+5.19%)
Jun 08, 2010 3.922 3.922 3.850 3.850 12,183 -0.20(-4.94%)
Jun 07, 2010 4.050 4.050 4.050 4.050 4,010 -0.25(-5.81%)
Jun 03, 2010 4.300 4.300 4.300 0 +0.15(+3.61%)
May 21, 2010 4.150 4.150 4.150 0 +0.15(+3.75%)
May 20, 2010 4.000 4.000 4.000 4.000 993 -0.10(-2.44%)
May 19, 2010 4.100 4.100 4.100 4.100 460 -0.38(-8.48%)
May 18, 2010 4.400 4.480 4.330 4.480 1,526 -0.36(-7.44%)
May 12, 2010 4.840 4.840 4.840 0 -0.16(-3.20%)
May 11, 2010 5.000 5.000 5.000 5.000 300 +0.25(+5.26%)
May 10, 2010 4.750 4.750 4.750 4.750 160 +0.54(+12.83%)
May 07, 2010 4.170 4.350 4.000 4.210 18,093 -0.21(-4.75%)
May 06, 2010 4.650 4.750 4.420 4.420 37,762 -0.52(-10.53%)
May 05, 2010 4.940 4.940 4.940 4.940 2,037 -0.16(-3.14%)
May 03, 2010 5.100 5.100 5.100 5.100 0 -0.10(-1.92%)
Apr 30, 2010 5.200 5.200 5.200 5.200 1,000 -0.30(-5.45%)
Apr 23, 2010 5.500 5.500 5.500 5.500 0 -0.10(-1.79%)
Apr 22, 2010 5.600 5.600 5.600 5.600 100 -0.25(-4.27%)
Apr 15, 2010 5.850 5.850 5.850 5.850 34,315 +0.20(+3.54%)
Apr 14, 2010 5.650 5.650 5.650 5.650 123 +0.15(+2.73%)
Apr 12, 2010 5.500 5.500 5.500 5.500 0 +0.10(+1.85%)
Apr 09, 2010 5.417 5.417 5.400 5.400 18,254 -0.10(-1.82%)
Apr 06, 2010 5.500 5.500 5.500 5.500 15,950 +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.