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

Barclays Plc (OP: BCLYF )

2.670 -0.010 (-0.37%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 15, 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 29, 2012 2.620 2.620 2.620 2.620 3,156 -0.06(-2.24%)
Jun 28, 2012 2.590 2.680 2.570 2.680 56,505 -0.40(-12.93%)
Jun 27, 2012 2.970 3.078 2.970 3.078 3,296 +0.12(+3.99%)
Jun 26, 2012 2.960 2.960 2.960 2.960 1,512 -0.23(-7.21%)
Jun 22, 2012 3.190 3.190 3.190 0 +0.18(+5.98%)
Jun 21, 2012 3.060 3.060 3.010 3.010 1,500 -0.16(-5.05%)
Jun 20, 2012 3.200 3.250 3.170 3.170 25,605 +0.05(+1.60%)
Jun 19, 2012 3.100 3.140 3.080 3.120 11,169 +0.12(+4.00%)
Jun 18, 2012 2.990 3.000 2.990 3.000 12,920 -0.07(-2.28%)
Jun 15, 2012 3.040 3.100 3.040 3.070 11,270 +0.15(+5.14%)
Jun 14, 2012 2.920 2.920 2.920 2.920 865 +0.07(+2.46%)
Jun 13, 2012 2.860 2.980 2.850 2.850 6,807 -0.03(-1.04%)
Jun 12, 2012 2.810 2.880 2.810 2.880 1,110 +0.00(+0.00%)
Jun 11, 2012 2.881 2.890 2.880 2.880 10,157 -0.01(-0.35%)
Jun 08, 2012 3.010 3.020 2.890 2.890 5,940 -0.07(-2.36%)
Jun 07, 2012 2.970 2.970 2.960 2.960 5,150 +0.12(+4.23%)
Jun 06, 2012 2.900 2.920 2.840 2.840 6,000 +0.21(+7.98%)
Jun 05, 2012 2.711 2.711 2.630 2.630 2,377 -0.06(-2.16%)
Jun 04, 2012 2.688 2.688 2.688 2.688 497 +0.03(+1.05%)
May 31, 2012 2.660 2.660 2.660 2.660 0 -0.06(-2.21%)
May 30, 2012 2.850 2.850 2.710 2.720 5,720 -0.04(-1.45%)
May 29, 2012 2.780 2.780 2.760 2.760 8,470 -0.02(-0.72%)
May 25, 2012 2.780 2.780 2.780 2.780 550 -0.09(-3.14%)
May 24, 2012 2.840 2.870 2.840 2.870 66,547 +0.06(+2.14%)
May 23, 2012 2.810 2.810 2.810 2.810 270 -0.18(-6.02%)
May 22, 2012 2.850 2.990 2.850 2.990 11,512 +0.23(+8.18%)
May 18, 2012 2.764 2.764 2.764 0 -0.05(-1.64%)
May 17, 2012 2.970 2.970 2.810 2.810 2,298 -0.13(-4.42%)
May 16, 2012 2.940 2.940 2.940 2.940 220 +0.01(+0.34%)
May 15, 2012 2.930 2.930 2.930 2.930 10,500 -0.33(-10.04%)
May 11, 2012 3.257 3.257 3.257 6,490 -0.18(-5.32%)
May 10, 2012 3.330 3.440 3.330 3.440 964 +0.32(+10.26%)
May 09, 2012 3.120 3.120 3.120 3.120 4,245 -0.13(-4.00%)
May 08, 2012 3.250 3.250 3.250 3.250 11,044 -0.07(-2.11%)
May 04, 2012 3.320 3.320 3.320 0 -0.05(-1.48%)
May 03, 2012 3.370 3.370 3.370 3.370 650 -0.07(-2.03%)
May 02, 2012 3.440 3.440 3.440 3.440 1,000 -0.09(-2.45%)
May 01, 2012 3.526 3.526 3.526 3.526 1,888 +0.05(+1.34%)
Apr 30, 2012 3.470 3.480 3.470 3.480 12,644 -0.09(-2.52%)
Apr 27, 2012 3.570 3.570 3.570 3.570 35,000 +0.17(+5.00%)
Apr 25, 2012 3.400 3.400 3.400 0 +0.06(+1.78%)
Apr 24, 2012 3.300 3.341 3.300 3.341 5,659 +0.08(+2.47%)
Apr 23, 2012 3.310 3.310 3.260 3.260 2,500 -0.11(-3.26%)
Apr 19, 2012 3.370 3.370 3.370 0 -0.08(-2.32%)
Apr 18, 2012 3.450 3.450 3.450 3.450 11,067 -0.02(-0.58%)
Apr 17, 2012 3.470 3.470 3.470 3.470 120 +0.18(+5.47%)
Apr 16, 2012 3.310 3.310 3.290 3.290 57,066 -0.14(-4.08%)
Apr 13, 2012 3.460 3.460 3.430 3.430 2,616 -0.13(-3.65%)
Apr 12, 2012 3.560 3.560 3.560 3.560 2,458 +0.24(+7.23%)
Apr 11, 2012 3.320 3.320 3.320 3.320 402 +0.06(+1.84%)
Apr 10, 2012 3.330 3.330 3.260 3.260 56,826 -0.13(-3.85%)
Apr 09, 2012 3.420 3.420 3.390 3.390 2,448 -0.01(-0.28%)
Apr 05, 2012 3.410 3.410 3.400 3.400 5,620 -0.02(-0.58%)
Apr 04, 2012 3.420 3.420 3.420 3.420 10,676 -0.23(-6.30%)
Apr 03, 2012 3.650 3.650 3.650 3.650 100 -0.13(-3.44%)
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.