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 (%)
Dec 31, 2013 4.550 4.550 4.550 0 +0.00(+0.00%)
Dec 30, 2013 4.410 4.550 4.410 4.550 23,741 +0.15(+3.41%)
Dec 27, 2013 4.530 4.530 4.400 4.400 0 -0.00(-0.11%)
Dec 26, 2013 4.300 4.405 4.300 4.405 6,563 +0.11(+2.44%)
Dec 24, 2013 4.300 4.300 4.300 4.300 5,707 +0.00(+0.00%)
Dec 23, 2013 4.390 4.390 4.300 4.300 2,424 +0.12(+2.87%)
Dec 19, 2013 4.180 4.180 4.180 4.180 20 +0.06(+1.46%)
Dec 18, 2013 4.110 4.120 4.110 4.120 6,438 -0.05(-1.20%)
Dec 17, 2013 4.170 4.170 4.170 4.170 110,488 +0.09(+2.21%)
Dec 16, 2013 4.240 4.240 4.080 4.080 5,831 -0.06(-1.40%)
Dec 13, 2013 4.060 4.138 4.060 4.138 13,620 -0.07(-1.71%)
Dec 11, 2013 4.210 4.210 4.210 4.210 27 -0.09(-2.09%)
Dec 10, 2013 4.420 4.420 4.300 4.300 1,056 -0.05(-1.15%)
Dec 09, 2013 4.300 4.356 4.300 4.350 42,402 -0.04(-0.93%)
Dec 06, 2013 4.300 4.391 4.300 4.391 5,279 +0.12(+2.69%)
Dec 05, 2013 4.276 4.276 4.260 4.276 10,000 -0.08(-1.93%)
Dec 04, 2013 4.280 4.360 4.260 4.360 93,526 -0.06(-1.36%)
Dec 03, 2013 4.320 4.420 4.320 4.420 5,181 +0.07(+1.61%)
Dec 02, 2013 4.480 4.480 4.350 4.350 10,944 +0.02(+0.46%)
Nov 27, 2013 4.330 4.330 4.330 3,162 +0.05(+1.17%)
Nov 26, 2013 4.200 4.280 4.200 4.280 6,574 +0.16(+3.88%)
Nov 22, 2013 4.120 4.120 4.120 0 +0.04(+0.98%)
Nov 21, 2013 4.070 4.080 4.070 4.080 4,115 +0.00(+0.00%)
Nov 19, 2013 4.080 4.080 4.080 0 +0.13(+3.29%)
Nov 15, 2013 3.950 3.950 3.950 0 -0.10(-2.47%)
Nov 14, 2013 3.980 4.080 3.980 4.050 6,232 -0.09(-2.17%)
Nov 12, 2013 4.140 4.140 4.010 4.140 1,239 -0.02(-0.50%)
Nov 11, 2013 4.030 4.161 4.030 4.161 24,510 +0.02(+0.51%)
Nov 08, 2013 4.080 4.140 4.080 4.140 15,869 +0.12(+2.99%)
Nov 07, 2013 4.020 4.020 4.020 4.020 500 -0.05(-1.28%)
Nov 06, 2013 4.150 4.150 4.030 4.072 17,254 +0.04(+1.04%)
Nov 05, 2013 4.030 4.040 4.020 4.030 6,701 +0.03(+0.75%)
Nov 04, 2013 4.160 4.160 4.000 4.000 12,731 -0.13(-3.15%)
Nov 01, 2013 4.050 4.130 4.010 4.130 38,808 -0.02(-0.48%)
Oct 31, 2013 4.250 4.250 4.150 4.150 1,870 -0.15(-3.49%)
Oct 30, 2013 4.420 4.420 4.290 4.300 8,083 +0.10(+2.38%)
Oct 29, 2013 4.200 4.200 4.200 4.200 3,512 -0.10(-2.33%)
Oct 25, 2013 4.300 4.300 4.300 4,370 -0.07(-1.60%)
Oct 24, 2013 4.370 4.370 4.370 4.370 4,000 +0.11(+2.58%)
Oct 23, 2013 4.390 4.390 4.260 4.260 1,600 -0.22(-4.91%)
Oct 22, 2013 4.480 4.480 4.480 4.480 2,557 -0.01(-0.22%)
Oct 21, 2013 4.490 4.490 4.490 4.490 1,300 -0.06(-1.32%)
Oct 18, 2013 4.550 4.550 4.550 4.550 100 +0.02(+0.44%)
Oct 16, 2013 4.530 4.530 4.530 2,147 +0.10(+2.21%)
Oct 15, 2013 4.520 4.520 4.432 4.432 15,504 +0.03(+0.64%)
Oct 14, 2013 4.404 4.404 4.350 4.404 957 -0.06(-1.28%)
Oct 11, 2013 4.461 4.461 4.461 4.461 1,077 +0.11(+2.43%)
Oct 10, 2013 4.316 4.355 4.316 4.355 1,689 +0.16(+3.69%)
Oct 09, 2013 4.220 4.284 4.200 4.200 2,307 -0.10(-2.23%)
Oct 08, 2013 4.296 4.296 4.296 4.296 836 -0.05(-1.24%)
Oct 07, 2013 4.412 4.412 4.310 4.350 17,638 +0.06(+1.40%)
Oct 04, 2013 4.310 4.310 4.290 4.290 3,772 -0.05(-1.15%)
Oct 03, 2013 4.340 4.340 4.340 4.340 9,320 -0.03(-0.69%)
Oct 02, 2013 4.370 4.370 4.370 4.370 7,515 +0.02(+0.46%)
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.