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 (%)
Nov 30, 2012 3.890 3.890 3.890 3.890 2,043 -0.09(-2.24%)
Nov 29, 2012 3.906 3.979 3.870 3.979 2,250 +0.18(+4.71%)
Nov 28, 2012 3.800 3.800 3.800 3.800 1,000 -0.18(-4.50%)
Nov 27, 2012 3.979 3.979 3.979 3.979 3,280 -0.02(-0.52%)
Nov 24, 2012 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 23, 2012 3.979 4.036 3.970 4.000 22,472 +0.08(+2.04%)
Nov 21, 2012 3.910 3.920 3.910 3.920 60,389 -0.05(-1.26%)
Nov 20, 2012 3.810 3.970 3.810 3.970 28,227 +0.06(+1.53%)
Nov 19, 2012 3.850 3.910 3.850 3.910 33,395 +0.24(+6.54%)
Nov 16, 2012 3.670 3.670 3.670 3.670 2,760 -0.05(-1.34%)
Nov 15, 2012 3.776 3.776 3.720 3.720 3,947 +0.02(+0.54%)
Nov 14, 2012 3.700 3.700 3.700 3.700 10,000 +0.01(+0.27%)
Nov 13, 2012 3.690 3.690 3.690 3.690 500 +0.02(+0.54%)
Nov 12, 2012 3.670 3.670 3.670 3.670 3,070 +0.12(+3.38%)
Nov 09, 2012 3.550 3.550 3.550 3.550 50,005 -0.13(-3.53%)
Nov 08, 2012 3.740 3.740 3.650 3.680 21,177 -0.06(-1.58%)
Nov 07, 2012 3.770 3.796 3.730 3.739 35,336 -0.10(-2.63%)
Nov 06, 2012 3.800 3.850 3.720 3.840 49,205 +0.12(+3.23%)
Nov 05, 2012 3.755 3.755 3.720 3.720 27,071 -0.07(-1.85%)
Nov 02, 2012 3.780 3.790 3.780 3.790 6,352 -0.01(-0.26%)
Nov 01, 2012 3.780 3.800 3.780 3.800 16,608 +0.17(+4.65%)
Oct 31, 2012 3.631 3.631 3.631 3.631 320 -0.12(-3.10%)
Oct 26, 2012 3.747 3.747 3.747 0 +0.07(+1.82%)
Oct 25, 2012 3.680 3.680 3.680 3.680 2,493 +0.05(+1.38%)
Oct 23, 2012 3.630 3.630 3.630 0 -0.14(-3.69%)
Oct 19, 2012 3.769 3.769 3.769 3.769 5,420 -0.08(-2.10%)
Oct 18, 2012 3.910 3.910 3.811 3.850 56,910 -0.05(-1.28%)
Oct 17, 2012 3.860 3.920 3.860 3.900 46,394 -0.03(-0.74%)
Oct 16, 2012 3.860 3.929 3.860 3.929 814 +0.20(+5.34%)
Oct 15, 2012 3.770 3.770 3.730 3.730 10,340 +0.07(+1.91%)
Oct 12, 2012 3.671 3.671 3.660 3.660 7,745 -0.03(-0.71%)
Oct 11, 2012 3.686 3.686 3.686 3.686 130 +0.21(+5.89%)
Oct 10, 2012 3.481 3.481 3.481 3.481 110 -0.01(-0.26%)
Oct 08, 2012 3.490 3.490 3.490 0 -0.21(-5.68%)
Oct 06, 2012 3.640 3.700 3.636 3.700 30,791 +0.00(+0.00%)
Oct 05, 2012 3.640 3.700 3.636 3.700 30,791 +0.17(+4.82%)
Oct 04, 2012 3.530 3.530 3.530 3.530 190 +0.06(+1.73%)
Oct 03, 2012 3.600 3.600 3.470 3.470 750 -0.05(-1.42%)
Oct 02, 2012 3.600 3.600 3.520 3.520 7,244 +0.12(+3.53%)
Sep 28, 2012 3.400 3.400 3.400 3.400 0 -0.20(-5.56%)
Sep 27, 2012 3.480 3.600 3.460 3.600 6,038 +0.22(+6.48%)
Sep 26, 2012 3.410 3.410 3.381 3.381 3,250 -0.17(-4.76%)
Sep 25, 2012 3.551 3.551 3.550 3.550 2,436 +0.05(+1.43%)
Sep 24, 2012 3.500 3.500 3.490 3.500 31,325 +0.03(+0.86%)
Sep 20, 2012 3.470 3.470 3.470 0 -0.13(-3.61%)
Sep 19, 2012 3.600 3.600 3.600 3.600 2,800 -0.02(-0.55%)
Sep 17, 2012 3.620 3.620 3.620 0 -0.03(-0.82%)
Sep 14, 2012 3.610 3.700 3.610 3.650 22,320 +0.19(+5.49%)
Sep 13, 2012 3.460 3.460 3.460 3.460 4,110 +0.04(+1.17%)
Sep 12, 2012 3.410 3.420 3.410 3.420 20,108 +0.06(+1.76%)
Sep 11, 2012 3.330 3.387 3.330 3.361 45,446 +0.10(+3.10%)
Sep 10, 2012 3.260 3.260 3.260 3.260 9,696 -0.05(-1.63%)
Sep 07, 2012 3.210 3.314 3.210 3.314 5,705 +0.30(+10.10%)
Sep 06, 2012 2.900 3.100 2.900 3.010 73,683 +0.11(+3.79%)
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.