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 (%)
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%)
Feb 01, 2011 4.780 4.780 4.780 4.780 1,100 +0.13(+2.80%)
Jan 31, 2011 4.650 4.650 4.650 4.650 11,654 -0.04(-0.85%)
Jan 27, 2011 4.690 4.690 4.690 0 +0.02(+0.43%)
Jan 26, 2011 4.670 4.670 4.670 4.670 150 +0.02(+0.43%)
Jan 25, 2011 4.630 4.650 4.630 4.650 2,802 -0.12(-2.52%)
Jan 20, 2011 4.770 4.770 4.770 0 -0.05(-1.04%)
Jan 19, 2011 4.850 4.850 4.820 4.820 5,750 -0.02(-0.41%)
Jan 18, 2011 4.840 4.840 4.840 4.840 12,090 +0.08(+1.68%)
Jan 13, 2011 4.760 4.760 4.760 4.760 0 +0.06(+1.28%)
Jan 12, 2011 4.650 4.700 4.650 4.700 37,730 +0.25(+5.62%)
Jan 11, 2011 4.450 4.450 4.450 4.450 3,642 +0.12(+2.77%)
Jan 04, 2011 4.330 4.330 4.330 0 +0.16(+3.84%)
Jan 03, 2011 4.150 4.170 4.150 4.170 1,000 +0.12(+2.96%)
Dec 31, 2010 4.050 4.050 4.050 4.050 4,262 -0.02(-0.49%)
Dec 30, 2010 4.130 4.150 4.010 4.070 8,499 +0.03(+0.74%)
Dec 29, 2010 4.040 4.040 4.040 4.040 1,471 +0.00(+0.00%)
Dec 27, 2010 4.040 4.040 4.040 0 -0.02(-0.49%)
Dec 23, 2010 4.060 4.060 4.060 4.060 450 -0.04(-0.98%)
Dec 21, 2010 4.100 4.100 4.100 0 +0.00(+0.00%)
Dec 20, 2010 4.100 4.100 4.100 4.100 859 -0.05(-1.20%)
Dec 16, 2010 4.150 4.150 4.150 0 +0.12(+2.98%)
Dec 15, 2010 4.030 4.030 4.030 4.030 540 -0.24(-5.62%)
Dec 13, 2010 4.270 4.270 4.270 4.270 6,470 -0.12(-2.73%)
Dec 10, 2010 4.390 4.390 4.390 4.390 920 +0.13(+3.05%)
Dec 08, 2010 4.260 4.260 4.260 0 +0.17(+4.16%)
Dec 07, 2010 4.090 4.090 4.090 4.090 1,470 -0.06(-1.45%)
Dec 03, 2010 4.150 4.150 4.150 0 +0.15(+3.75%)
Nov 30, 2010 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 29, 2010 4.000 4.000 4.000 4.000 1,000 -0.14(-3.38%)
Nov 26, 2010 4.140 4.140 4.140 4.140 300 -0.17(-3.94%)
Nov 24, 2010 4.130 4.310 4.310 4.310 9,032 +0.18(+4.36%)
Nov 23, 2010 4.130 4.130 4.130 4.130 304 -0.27(-6.14%)
Nov 22, 2010 4.400 4.400 4.400 4.400 230 -0.07(-1.57%)
Nov 19, 2010 4.330 4.470 4.330 4.470 670 +0.10(+2.29%)
Nov 18, 2010 4.370 4.370 4.370 4.370 2,537 -0.30(-6.42%)
Nov 11, 2010 4.670 4.670 4.670 4.670 0 +0.10(+2.19%)
Nov 10, 2010 4.700 4.700 4.570 4.570 870 +0.05(+1.11%)
Nov 08, 2010 4.520 4.520 4.520 0 -0.26(-5.44%)
Nov 05, 2010 4.610 4.780 4.610 4.780 995 +0.18(+3.91%)
Nov 04, 2010 4.600 4.600 4.600 4.600 30,504 +0.20(+4.55%)
Nov 03, 2010 4.400 4.400 4.400 4.400 6,892 -0.07(-1.57%)
Nov 01, 2010 4.470 4.470 4.470 0 -0.03(-0.67%)
Oct 29, 2010 4.500 4.500 4.500 4.500 290 +0.14(+3.21%)
Oct 27, 2010 4.360 4.360 4.360 0 -0.13(-2.80%)
Oct 25, 2010 4.520 4.520 4.486 4.486 7,790 +0.14(+3.12%)
Oct 22, 2010 4.492 4.492 4.350 4.350 5,270 -0.06(-1.36%)
Oct 21, 2010 4.574 4.574 4.410 4.410 114,378 -0.29(-6.17%)
Oct 18, 2010 4.700 4.700 4.700 0 +0.16(+3.56%)
Oct 13, 2010 4.539 4.539 4.539 0 -0.16(-3.43%)
Oct 11, 2010 4.700 4.700 4.700 0 +0.00(+0.00%)
Oct 08, 2010 4.700 4.700 4.700 4.700 240 -0.03(-0.63%)
Oct 07, 2010 4.730 4.730 4.730 4.730 556 -0.22(-4.44%)
Oct 05, 2010 4.950 4.950 4.950 0 +0.25(+5.32%)
Oct 04, 2010 4.700 4.700 4.700 4.700 5,000 +0.00(+0.00%)
Sep 30, 2010 4.700 4.700 4.700 0 -0.05(-1.05%)
Sep 29, 2010 4.750 4.750 4.750 4.750 1,160 -0.05(-1.04%)
Sep 28, 2010 4.800 4.830 4.800 4.800 23,574 -0.03(-0.62%)
Sep 27, 2010 4.830 4.830 4.830 4.830 3,135 -0.12(-2.42%)
Sep 24, 2010 4.950 4.950 4.950 4.950 380 +0.14(+2.91%)
Sep 21, 2010 4.810 4.810 4.810 0 -0.09(-1.84%)
Sep 20, 2010 4.800 4.900 4.800 4.900 925 +0.00(+0.00%)
Sep 15, 2010 4.900 4.900 4.900 0 -0.22(-4.30%)
Sep 14, 2010 5.120 5.120 5.120 5.120 830 +0.30(+6.22%)
Sep 10, 2010 4.820 4.820 4.820 0 -0.06(-1.23%)
Sep 09, 2010 4.890 4.900 4.880 4.880 10,600 -0.04(-0.81%)
Sep 03, 2010 4.920 4.920 4.920 0 +0.02(+0.41%)
Sep 02, 2010 4.700 4.900 4.700 4.900 1,978 +0.30(+6.52%)
Aug 26, 2010 4.600 4.600 4.600 0 +0.10(+2.22%)
Aug 25, 2010 4.548 4.548 4.500 4.500 2,254 -0.20(-4.26%)
Aug 19, 2010 4.700 4.700 4.700 0 -0.35(-6.93%)
Aug 17, 2010 5.050 5.050 5.050 0 +0.20(+4.04%)
Aug 13, 2010 4.854 4.854 4.854 0 +0.14(+3.06%)
Aug 12, 2010 4.710 4.710 4.710 4.710 1,460 -0.69(-12.78%)
Aug 09, 2010 5.400 5.400 5.400 0 +0.00(+0.00%)
Aug 02, 2010 5.400 5.400 5.400 0 +0.20(+3.85%)
Jul 30, 2010 5.200 5.200 5.200 5.200 1,474 -0.11(-2.10%)
Jul 29, 2010 5.312 5.312 5.312 5.312 6,000 +0.71(+15.47%)
Jul 23, 2010 4.600 4.600 4.600 0 +0.02(+0.44%)
Jul 22, 2010 4.580 4.580 4.580 4.580 181,904 +0.18(+4.09%)
Jul 20, 2010 4.400 4.400 4.400 0 -0.19(-4.14%)
Jul 15, 2010 4.590 4.590 4.590 0 -0.01(-0.22%)
Jul 13, 2010 4.600 4.600 4.600 4.600 0 +0.30(+6.98%)
Jul 07, 2010 4.300 4.300 4.300 0 +0.20(+4.88%)
Jul 06, 2010 4.100 4.100 4.100 4.100 3,750 +0.10(+2.50%)
Jul 02, 2010 3.980 4.150 3.950 4.000 2,695 -0.01(-0.25%)
Jul 01, 2010 4.010 4.010 4.010 4.010 332,000 +0.11(+2.82%)
Jun 30, 2010 4.000 4.000 3.900 3.900 24,636 -0.12(-2.99%)
Jun 29, 2010 4.150 4.150 4.020 4.020 100,960 -0.18(-4.29%)
Jun 24, 2010 4.200 4.200 4.200 0 -0.40(-8.70%)
Jun 23, 2010 4.450 4.600 4.450 4.600 4,491 +0.00(+0.00%)
Jun 16, 2010 4.600 4.600 4.600 0 +0.10(+2.22%)
Jun 15, 2010 4.400 4.500 4.400 4.500 1,547 +0.45(+11.11%)
Jun 09, 2010 4.050 4.050 4.050 0 +0.20(+5.19%)
Jun 08, 2010 3.922 3.922 3.850 3.850 12,183 -0.20(-4.94%)
Jun 07, 2010 4.050 4.050 4.050 4.050 4,010 -0.25(-5.81%)
Jun 03, 2010 4.300 4.300 4.300 0 +0.15(+3.61%)
May 21, 2010 4.150 4.150 4.150 0 +0.15(+3.75%)
May 20, 2010 4.000 4.000 4.000 4.000 993 -0.10(-2.44%)
May 19, 2010 4.100 4.100 4.100 4.100 460 -0.38(-8.48%)
May 18, 2010 4.400 4.480 4.330 4.480 1,526 -0.36(-7.44%)
May 12, 2010 4.840 4.840 4.840 0 -0.16(-3.20%)
May 11, 2010 5.000 5.000 5.000 5.000 300 +0.25(+5.26%)
May 10, 2010 4.750 4.750 4.750 4.750 160 +0.54(+12.83%)
May 07, 2010 4.170 4.350 4.000 4.210 18,093 -0.21(-4.75%)
May 06, 2010 4.650 4.750 4.420 4.420 37,762 -0.52(-10.53%)
May 05, 2010 4.940 4.940 4.940 4.940 2,037 -0.16(-3.14%)
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.