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

Barclays Plc (OP: BCLYF )

2.520 -0.195 (-7.18%)
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 (%)
Feb 29, 2012 3.950 3.950 3.870 3.870 58,044 +0.03(+0.78%)
Feb 28, 2012 3.790 3.840 3.790 3.840 1,692 +0.01(+0.26%)
Feb 27, 2012 3.780 3.830 3.780 3.830 2,157 -0.05(-1.29%)
Feb 24, 2012 3.880 3.880 3.880 3.880 20,327 +0.07(+1.84%)
Feb 23, 2012 3.750 3.820 3.750 3.810 22,620 +0.11(+2.97%)
Feb 22, 2012 3.700 3.700 3.700 3.700 1,780 -0.14(-3.65%)
Feb 21, 2012 3.840 3.840 3.840 3.840 357 -0.06(-1.54%)
Feb 17, 2012 3.926 3.950 3.900 3.900 10,208 +0.03(+0.78%)
Feb 16, 2012 3.800 3.870 3.800 3.870 6,337 +0.08(+2.11%)
Feb 15, 2012 3.730 3.800 3.730 3.790 7,760 +0.09(+2.43%)
Feb 14, 2012 3.650 3.700 3.610 3.700 13,995 +0.04(+1.09%)
Feb 09, 2012 3.660 3.660 3.660 0 -0.06(-1.72%)
Feb 08, 2012 3.724 3.724 3.724 3.724 600,000 +0.04(+1.20%)
Feb 07, 2012 3.680 3.680 3.680 3.680 3,000 +0.06(+1.66%)
Feb 06, 2012 3.610 3.620 3.610 3.620 4,557 -0.06(-1.63%)
Feb 03, 2012 3.670 3.700 3.670 3.680 13,000 +0.14(+3.95%)
Feb 02, 2012 3.620 3.620 3.540 3.540 25,000 +0.04(+1.14%)
Feb 01, 2012 3.480 3.520 3.480 3.500 11,154 +0.15(+4.48%)
Jan 31, 2012 3.380 3.380 3.350 3.350 600 -0.13(-3.74%)
Jan 27, 2012 3.480 3.480 3.480 3.480 0 +0.03(+0.87%)
Jan 26, 2012 3.520 3.520 3.450 3.450 35,332 +0.03(+0.88%)
Jan 23, 2012 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Jan 20, 2012 3.420 3.420 3.420 3.420 73,830 +0.07(+2.09%)
Jan 19, 2012 3.370 3.480 3.350 3.350 152,404 +0.29(+9.48%)
Jan 17, 2012 3.060 3.060 3.060 0 +0.04(+1.32%)
Jan 13, 2012 3.010 3.020 3.010 3.020 44,120 +0.05(+1.68%)
Jan 12, 2012 2.970 2.970 2.970 2.970 2,014 +0.08(+2.77%)
Jan 10, 2012 2.890 2.890 2.890 0 +0.10(+3.58%)
Jan 09, 2012 2.770 2.790 2.740 2.790 10,511 -0.01(-0.36%)
Jan 06, 2012 2.800 2.800 2.800 2.800 20,175 -0.03(-1.06%)
Jan 05, 2012 2.830 2.830 2.830 2.830 180 -0.12(-4.07%)
Jan 04, 2012 2.920 2.950 2.920 2.950 56,280 +0.30(+11.32%)
Dec 30, 2011 2.650 2.650 2.650 2.650 899 +0.00(+0.00%)
Dec 29, 2011 2.640 2.650 2.640 2.650 6,146 -0.08(-2.93%)
Dec 28, 2011 2.770 2.770 2.690 2.730 9,387 +0.03(+1.11%)
Dec 27, 2011 2.850 2.850 2.700 2.700 10,320 -0.08(-2.88%)
Dec 23, 2011 2.770 2.780 2.740 2.780 15,286 +0.13(+4.91%)
Dec 21, 2011 2.630 2.692 2.630 2.650 49,715 +0.02(+0.76%)
Dec 20, 2011 2.600 2.630 2.600 2.630 460 +0.09(+3.54%)
Dec 19, 2011 2.550 2.550 2.540 2.540 960 -0.02(-0.78%)
Dec 16, 2011 2.560 2.560 2.560 2.560 834 -0.13(-4.83%)
Dec 15, 2011 2.690 2.690 2.690 2.690 4,000 +0.10(+3.86%)
Dec 14, 2011 2.620 2.690 2.590 2.590 13,407 -0.18(-6.50%)
Dec 13, 2011 2.770 2.770 2.770 2.770 420 -0.14(-4.81%)
Dec 09, 2011 2.910 2.910 2.910 2.910 0 +0.04(+1.39%)
Dec 08, 2011 2.820 2.870 2.820 2.870 1,170 -0.06(-2.05%)
Dec 07, 2011 2.830 2.930 2.830 2.930 17,889 +0.03(+1.03%)
Dec 06, 2011 2.890 2.900 2.890 2.900 1,470 -0.05(-1.69%)
Dec 05, 2011 3.010 3.010 2.950 2.950 3,450 +0.05(+1.72%)
Dec 02, 2011 2.900 3.000 2.900 2.900 57,422 +0.08(+2.84%)
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.