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

Barclays Plc (OP: BCLYF )

2.600 -0.080 (-2.99%)
Streaming Delayed Price Updated: 3:20 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 (%)
Apr 29, 2011 4.700 4.700 4.700 4.700 450 +0.07(+1.51%)
Apr 28, 2011 4.630 4.630 4.630 4.630 106 -0.22(-4.54%)
Apr 27, 2011 4.850 4.850 4.850 4.850 270 +0.01(+0.21%)
Apr 21, 2011 4.840 4.840 4.840 0 +0.11(+2.33%)
Apr 20, 2011 4.730 4.730 4.730 4.730 8,500 +0.05(+1.07%)
Apr 19, 2011 4.680 4.680 4.680 4.680 10,005 -0.25(-5.07%)
Apr 13, 2011 4.930 4.930 4.930 4.930 0 -0.04(-0.80%)
Apr 11, 2011 4.970 4.970 4.970 4.970 0 +0.17(+3.54%)
Apr 06, 2011 4.800 4.800 4.800 4.800 0 +0.22(+4.80%)
Apr 05, 2011 4.530 4.580 4.530 4.580 2,984 +0.02(+0.44%)
Apr 04, 2011 4.610 4.610 4.560 4.560 6,330 +0.01(+0.22%)
Mar 31, 2011 4.550 4.550 4.550 4.550 0 -0.12(-2.57%)
Mar 29, 2011 4.670 4.670 4.670 4.670 0 -0.05(-1.06%)
Mar 25, 2011 4.720 4.720 4.720 4.720 0 -0.06(-1.26%)
Mar 24, 2011 4.810 4.810 4.780 4.780 8,800 +0.20(+4.37%)
Mar 23, 2011 4.580 4.580 4.580 4.580 2,000 -0.04(-0.87%)
Mar 22, 2011 4.620 4.620 4.620 4.620 3,452 +0.12(+2.67%)
Mar 18, 2011 4.500 4.500 4.500 4.500 0 +0.01(+0.22%)
Mar 17, 2011 4.490 4.490 4.490 4.490 3,819 +0.11(+2.51%)
Mar 16, 2011 4.510 4.510 4.380 4.380 2,953 -0.20(-4.37%)
Mar 15, 2011 4.570 4.580 4.570 4.580 1,500 -0.13(-2.76%)
Mar 14, 2011 4.710 4.710 4.710 4.710 1,642 -0.04(-0.84%)
Mar 11, 2011 4.750 4.750 4.750 4.750 1,523 -0.17(-3.46%)
Mar 10, 2011 4.920 4.920 4.920 4.920 100 +0.02(+0.41%)
Mar 09, 2011 4.900 4.900 4.900 4.900 5,225 -0.02(-0.41%)
Mar 08, 2011 4.920 4.920 4.920 4.920 336 +0.06(+1.23%)
Mar 07, 2011 5.180 5.180 4.860 4.860 1,915 -0.28(-5.45%)
Mar 04, 2011 5.150 5.150 5.140 5.140 2,200 +0.08(+1.58%)
Mar 03, 2011 5.060 5.060 5.060 5.060 3,383 +0.03(+0.60%)
Mar 02, 2011 5.070 5.070 5.030 5.030 14,951 +0.03(+0.60%)
Feb 25, 2011 5.000 5.000 5.000 0 -0.20(-3.85%)
Feb 22, 2011 5.200 5.200 5.200 0 -0.15(-2.80%)
Feb 18, 2011 5.350 5.350 5.350 5.350 1,000 +0.05(+0.94%)
Feb 17, 2011 5.420 5.420 5.300 5.300 2,408 +0.07(+1.34%)
Feb 16, 2011 5.200 5.230 5.200 5.230 7,929 -0.07(-1.32%)
Feb 15, 2011 5.340 5.340 5.200 5.300 10,640 +0.40(+8.16%)
Feb 14, 2011 4.900 4.900 4.900 4.900 208 -0.04(-0.81%)
Feb 10, 2011 4.940 4.940 4.940 0 -0.23(-4.45%)
Feb 09, 2011 5.060 5.170 5.060 5.170 4,728 +0.11(+2.17%)
Feb 08, 2011 4.970 5.060 4.960 5.060 1,410 +0.00(+0.00%)
Feb 07, 2011 4.910 5.060 4.910 5.060 3,517 +0.19(+3.90%)
Feb 04, 2011 4.900 4.900 4.860 4.870 3,953 +0.10(+2.10%)
Feb 03, 2011 4.770 4.770 4.770 4.770 450 -0.03(-0.63%)
Feb 02, 2011 4.800 4.800 4.800 4.800 326 +0.02(+0.42%)
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.