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

Barclays Plc (OP: BCLYF )

2.680 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM 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 (%)
Oct 31, 2014 3.650 3.900 3.650 3.824 35,702 +0.30(+8.62%)
Oct 29, 2014 3.520 3.520 3.520 0 -0.04(-1.12%)
Oct 28, 2014 3.605 3.605 3.550 3.560 48,925 -0.02(-0.56%)
Oct 27, 2014 3.555 3.602 3.602 3.580 10,566 -0.02(-0.61%)
Oct 24, 2014 3.602 3.602 3.602 3.602 2,113 +0.11(+3.21%)
Oct 22, 2014 3.600 3.600 3.480 3.490 31,029 -0.04(-1.13%)
Oct 20, 2014 3.530 3.530 3.530 3.530 2,500 +0.21(+6.33%)
Oct 16, 2014 3.320 3.320 3.320 3.320 1,000 -0.02(-0.48%)
Oct 15, 2014 3.480 3.500 3.330 3.336 24,752 -0.17(-4.96%)
Oct 14, 2014 3.510 3.510 3.510 3.510 370 -0.09(-2.36%)
Oct 10, 2014 3.595 3.595 3.595 0 -0.08(-2.10%)
Oct 09, 2014 3.620 3.672 3.570 3.672 7,478 +0.03(+0.88%)
Oct 08, 2014 3.660 3.660 3.640 3.640 3,016 -0.13(-3.45%)
Oct 07, 2014 3.770 3.770 3.770 3.770 110 +0.15(+4.13%)
Oct 03, 2014 3.621 3.621 3.621 0 -0.03(-0.90%)
Oct 01, 2014 3.654 3.654 3.654 0 -0.09(-2.31%)
Sep 29, 2014 3.740 3.740 3.740 0 +0.03(+0.81%)
Sep 23, 2014 3.710 3.710 3.710 2 -0.12(-3.26%)
Sep 22, 2014 3.765 3.835 3.765 3.835 2,499 +0.02(+0.52%)
Sep 18, 2014 3.815 3.815 3.815 0 +0.10(+2.83%)
Sep 16, 2014 3.710 3.710 3.710 0 -0.04(-1.07%)
Sep 12, 2014 3.750 3.750 3.750 0 +0.04(+1.08%)
Sep 11, 2014 3.610 3.710 3.610 3.710 1,921 +0.08(+2.15%)
Sep 08, 2014 3.632 3.632 3.632 0 -0.08(-2.10%)
Sep 04, 2014 3.710 3.710 3.710 0 -0.02(-0.54%)
Sep 03, 2014 3.730 3.738 3.730 3.730 15,218 +0.12(+3.32%)
Sep 02, 2014 3.680 3.610 3.610 1,287 -0.07(-1.90%)
Aug 29, 2014 3.680 3.680 3.680 0 -0.01(-0.27%)
Aug 28, 2014 3.695 3.695 3.690 3.690 2,925 -0.03(-0.75%)
Aug 26, 2014 3.718 3.718 3.718 44,203 -0.05(-1.44%)
Aug 25, 2014 3.772 3.772 3.772 3.772 1,300 +0.11(+2.93%)
Aug 22, 2014 3.630 3.665 3.630 3.665 2,426 +0.04(+1.24%)
Aug 21, 2014 3.620 3.620 3.620 3.620 1,152 -0.03(-0.82%)
Aug 20, 2014 3.650 3.650 3.650 3.650 1,500 -0.01(-0.27%)
Aug 19, 2014 3.660 3.660 3.660 3.660 2,000 +0.01(+0.27%)
Aug 18, 2014 3.650 3.650 3.630 3.650 13,567 +0.07(+1.96%)
Aug 15, 2014 3.650 3.650 3.580 3.580 4,286 -0.03(-0.83%)
Aug 14, 2014 3.610 3.610 3.610 3.610 20,943 -0.08(-2.30%)
Aug 12, 2014 3.695 3.695 3.695 8,540 +0.01(+0.14%)
Aug 11, 2014 3.690 3.690 3.640 3.690 2,120 +0.11(+3.07%)
Aug 08, 2014 3.660 3.660 3.580 3.580 6,883 -0.11(-3.08%)
Aug 06, 2014 3.694 3.694 3.694 0 -0.11(-2.80%)
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.