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 (%)
Sep 29, 2008 6.850 6.850 6.850 350 +0.00(+0.00%)
Sep 26, 2008 6.850 6.850 6.850 6.850 190 +0.44(+6.86%)
Sep 25, 2008 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Sep 24, 2008 6.410 6.410 6.410 6.410 23,385 -0.14(-2.13%)
Sep 23, 2008 7.200 6.550 6.550 6.550 2,000 -0.65(-9.03%)
Sep 22, 2008 7.200 7.200 7.200 7.200 11,933 -0.12(-1.61%)
Sep 19, 2008 7.318 7.318 7.000 7.318 29,639 +1.92(+35.51%)
Sep 18, 2008 5.400 5.400 5.400 5.400 500 -0.20(-3.57%)
Sep 17, 2008 5.600 5.870 5.600 5.600 5,475 -0.05(-0.88%)
Sep 16, 2008 5.650 5.650 5.025 5.650 20,950 -0.78(-12.13%)
Sep 10, 2008 6.430 6.430 6.430 0 +0.00(+0.00%)
Sep 09, 2008 6.430 6.430 6.430 6.430 950 +0.09(+1.36%)
Sep 08, 2008 6.344 6.344 6.344 6.344 140,000 +0.83(+14.98%)
Sep 05, 2008 5.517 5.608 5.517 5.517 3,258 -0.18(-3.21%)
Aug 27, 2008 5.700 5.700 5.700 0 +0.00(+0.00%)
Aug 26, 2008 5.700 5.700 5.700 5.700 2,290 -0.20(-3.39%)
Aug 25, 2008 5.900 5.900 5.900 5.900 500 -0.35(-5.60%)
Aug 19, 2008 6.250 6.250 6.250 0 +0.00(+0.00%)
Aug 18, 2008 6.250 6.250 6.250 6.250 440 -0.12(-1.96%)
Aug 15, 2008 6.375 6.375 6.375 0 +0.00(+0.00%)
Aug 14, 2008 6.375 6.383 6.375 6.375 400,000 -0.26(-3.96%)
Aug 13, 2008 6.638 6.704 6.627 6.638 403,571 -0.46(-6.51%)
Aug 12, 2008 7.100 7.100 7.100 7.100 9,505 +0.00(+0.00%)
Aug 11, 2008 7.100 7.148 7.050 7.100 2,750 +0.05(+0.71%)
Aug 08, 2008 7.050 7.050 7.050 7.050 5,109 +0.00(+0.00%)
Aug 07, 2008 7.050 7.050 7.050 7.050 4,000 +0.00(+0.00%)
Aug 06, 2008 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Aug 05, 2008 7.050 7.050 7.050 7.050 600 +0.15(+2.17%)
Aug 04, 2008 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Aug 01, 2008 6.900 6.900 6.900 6.900 614 +0.15(+2.22%)
Jul 31, 2008 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Jul 30, 2008 6.750 6.750 6.750 6.750 5,000 -0.20(-2.88%)
Jul 29, 2008 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Jul 28, 2008 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Jul 25, 2008 6.950 6.950 6.950 6.950 300 -0.03(-0.39%)
Jul 24, 2008 6.978 6.978 6.978 6.978 5,393 +0.53(+8.18%)
Jul 23, 2008 6.450 6.450 6.450 6.450 921 +0.00(+0.00%)
Jul 22, 2008 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Jul 21, 2008 6.294 6.450 6.450 6.450 200 +0.16(+2.48%)
Jul 18, 2008 6.294 6.294 6.294 6.294 246,057 +0.39(+6.55%)
Jul 17, 2008 5.200 5.908 5.881 5.907 2,600,000 +0.71(+13.60%)
Jul 16, 2008 5.200 5.200 4.990 5.200 203,798 -0.20(-3.70%)
Jul 15, 2008 5.400 5.400 5.250 5.400 1,300 +0.04(+0.70%)
Jul 14, 2008 5.363 5.363 5.363 5.363 2,600 -0.14(-2.50%)
Jul 11, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 10, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 09, 2008 5.500 5.500 5.500 5.500 3,490 +0.00(+0.00%)
Jul 08, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 07, 2008 5.500 5.500 5.450 5.500 2,128 -0.05(-0.90%)
Jul 04, 2008 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Jul 03, 2008 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Jul 02, 2008 5.550 5.550 5.550 5.550 1,584 +0.00(+0.00%)
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.