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

Barclays Plc (OP: BCLYF )

2.520 UNCHANGED
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 (%)
May 31, 2013 4.790 4.790 4.790 4.790 0 -0.05(-1.03%)
May 30, 2013 4.873 4.873 4.840 4.840 25,219 +0.05(+1.04%)
May 29, 2013 4.790 4.790 4.790 4.790 260 -0.04(-0.83%)
May 28, 2013 4.840 4.840 4.820 4.830 11,612 +0.05(+0.96%)
May 24, 2013 4.784 4.784 4.784 4.784 171 +0.00(+0.08%)
May 23, 2013 4.770 4.800 4.770 4.780 28,493 -0.16(-3.24%)
May 22, 2013 5.000 5.010 4.940 4.940 17,600 +0.11(+2.28%)
May 21, 2013 4.830 4.830 4.830 4.830 137,447 -0.08(-1.63%)
May 20, 2013 4.910 4.910 4.910 4.910 21,754 -0.03(-0.61%)
May 17, 2013 4.940 4.940 4.940 4.940 2,197 +0.02(+0.41%)
May 16, 2013 4.940 4.940 4.920 4.920 23,354 +0.07(+1.44%)
May 15, 2013 4.850 4.850 4.850 4.850 4,055 +0.14(+2.97%)
May 13, 2013 4.750 4.750 4.710 4.710 13,918 -0.18(-3.68%)
May 10, 2013 4.890 4.890 4.890 4.890 1,000 +0.11(+2.30%)
May 09, 2013 4.780 4.780 4.780 4.780 1,500 +0.04(+0.84%)
May 08, 2013 4.721 4.740 4.721 4.740 24,278 +0.03(+0.64%)
May 07, 2013 4.702 4.730 4.702 4.710 182,009 +0.09(+1.95%)
May 06, 2013 4.620 4.620 4.620 4.620 2,000 +0.06(+1.32%)
May 03, 2013 4.560 4.560 4.560 4.560 398 +0.11(+2.47%)
May 02, 2013 4.426 4.450 4.426 4.450 3,727 +0.01(+0.23%)
May 01, 2013 4.440 4.440 4.440 4.440 6,592 +0.01(+0.23%)
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%)
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.