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 (%)
Mar 28, 2013 4.360 4.360 4.360 0 +0.06(+1.40%)
Mar 26, 2013 4.300 4.300 4.300 0 +0.06(+1.42%)
Mar 25, 2013 4.430 4.430 4.170 4.240 6,529 -0.16(-3.64%)
Mar 22, 2013 4.439 4.439 4.400 4.400 3,575 -0.02(-0.52%)
Mar 21, 2013 4.474 4.474 4.423 4.423 3,311 +0.03(+0.75%)
Mar 20, 2013 4.400 4.400 4.390 4.390 4,481 -0.42(-8.69%)
Mar 15, 2013 4.808 4.808 4.808 0 +0.10(+2.08%)
Mar 14, 2013 4.710 4.710 4.710 4.710 500 +0.07(+1.51%)
Mar 13, 2013 4.590 4.640 4.590 4.640 798 -0.04(-0.85%)
Mar 12, 2013 4.650 4.680 4.640 4.680 15,490 -0.01(-0.30%)
Mar 11, 2013 4.560 4.694 4.560 4.694 2,184 +0.00(+0.09%)
Mar 08, 2013 4.690 4.690 4.690 4.690 2,050 +0.07(+1.52%)
Mar 07, 2013 4.610 4.620 4.610 4.620 2,710 +0.08(+1.76%)
Mar 06, 2013 4.540 4.540 4.540 4.540 73,000 -0.02(-0.44%)
Mar 05, 2013 4.570 4.570 4.560 4.560 2,500 +0.07(+1.56%)
Mar 01, 2013 4.490 4.490 4.490 0 -0.16(-3.44%)
Feb 28, 2013 4.640 4.650 4.570 4.650 34,060 +0.08(+1.75%)
Feb 27, 2013 4.490 4.650 4.490 4.570 33,706 +0.09(+2.01%)
Feb 26, 2013 4.560 4.560 4.480 4.480 430 -0.08(-1.75%)
Feb 25, 2013 4.630 4.630 4.560 4.560 3,118 -0.06(-1.30%)
Feb 22, 2013 4.653 4.653 4.620 4.620 2,978 -0.26(-5.23%)
Feb 20, 2013 4.875 4.875 4.875 4.875 0 -0.07(-1.51%)
Feb 19, 2013 4.950 4.950 4.950 4.950 16,065 +0.04(+0.81%)
Feb 15, 2013 4.940 5.040 4.910 4.910 16,632 +0.04(+0.82%)
Feb 14, 2013 4.901 4.910 4.870 4.870 18,750 -0.15(-2.91%)
Feb 13, 2013 5.050 5.130 5.016 5.016 85,090 -0.11(-2.22%)
Feb 12, 2013 4.970 5.130 4.970 5.130 16,512 +0.37(+7.77%)
Feb 11, 2013 4.660 4.760 4.660 4.760 19,432 +0.06(+1.28%)
Feb 08, 2013 4.650 4.700 4.650 4.700 18,329 +0.15(+3.27%)
Feb 07, 2013 4.551 4.551 4.551 4.551 420 -0.02(-0.42%)
Feb 06, 2013 4.590 4.590 4.570 4.570 480 -0.01(-0.13%)
Feb 04, 2013 4.576 4.576 4.576 4.576 1,424 -0.12(-2.64%)
Jan 29, 2013 4.700 4.700 4.700 0 +0.00(+0.00%)
Jan 25, 2013 4.700 4.700 4.700 608 -0.06(-1.26%)
Jan 24, 2013 4.660 4.760 4.660 4.760 13,665 +0.05(+1.06%)
Jan 22, 2013 4.710 4.710 4.710 0 -0.00(-0.06%)
Jan 17, 2013 4.713 4.713 4.713 137,250 +0.08(+1.79%)
Jan 16, 2013 4.630 4.630 4.630 4.630 220 -0.07(-1.49%)
Jan 15, 2013 4.750 4.750 4.630 4.700 5,009 +0.00(+0.00%)
Jan 10, 2013 4.700 4.700 4.700 0 +0.04(+0.77%)
Jan 09, 2013 4.664 4.664 4.664 4.664 1,900 +0.11(+2.51%)
Jan 08, 2013 4.530 4.551 4.530 4.550 135,672 +0.06(+1.34%)
Jan 04, 2013 4.490 4.490 4.490 4.490 4,210 +0.10(+2.28%)
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.