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

Barclays Plc (OP: BCLYF )

2.710 +0.190 (+7.54%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 22, 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 (%)
Sep 28, 2009 5.700 5.700 5.700 5.700 3,000 +0.11(+1.97%)
Sep 25, 2009 5.900 5.900 5.590 5.590 1,069 -0.36(-6.05%)
Sep 24, 2009 5.950 5.950 5.950 5.950 7,441 -0.07(-1.16%)
Sep 22, 2009 6.020 6.020 6.020 0 +0.12(+2.03%)
Sep 21, 2009 5.860 5.980 5.860 5.900 43,674 -0.15(-2.48%)
Sep 18, 2009 6.050 6.050 6.050 6.050 3,966 -0.15(-2.42%)
Sep 16, 2009 6.200 6.200 6.200 0 +0.10(+1.64%)
Sep 11, 2009 6.100 6.100 6.100 0 +0.10(+1.67%)
Sep 10, 2009 6.000 6.000 6.000 6.000 1,977 -0.15(-2.44%)
Aug 31, 2009 6.150 6.150 6.150 0 -0.12(-1.91%)
Aug 28, 2009 6.220 6.270 6.220 6.270 3,833 +0.37(+6.27%)
Aug 24, 2009 5.900 5.900 5.900 0 +0.18(+3.15%)
Aug 18, 2009 5.650 5.720 5.650 5.720 4,325 -0.18(-3.05%)
Aug 13, 2009 5.900 5.900 5.900 5.900 10,000 +0.20(+3.51%)
Aug 12, 2009 5.700 5.700 5.700 5.700 1,888 -0.12(-2.06%)
Aug 10, 2009 5.820 5.820 5.820 0 -0.05(-0.79%)
Aug 06, 2009 5.866 5.866 5.866 0 +0.35(+6.30%)
Aug 04, 2009 5.519 5.519 5.519 7,406 +0.23(+4.32%)
Aug 03, 2009 5.250 5.290 5.250 5.290 2,581 +0.29(+5.80%)
Jul 20, 2009 5.000 5.000 5.000 0 -0.12(-2.27%)
Jul 17, 2009 5.116 5.116 5.116 5.116 4,580 +0.02(+0.32%)
Jul 16, 2009 5.100 5.100 5.100 5.100 4,017 +0.10(+2.00%)
Jul 15, 2009 5.000 5.000 5.000 5.000 200 +0.25(+5.26%)
Jul 14, 2009 4.750 4.750 4.750 4.750 2,044 +0.10(+2.15%)
Jul 09, 2009 4.650 4.650 4.650 0 -0.20(-4.12%)
Jul 07, 2009 4.850 4.850 4.850 0 +0.20(+4.30%)
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.