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

Barclays Plc (OP: BCLYF )

2.515 -0.075 (-2.90%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 1, 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, 2014 4.170 4.170 4.170 4.170 0 +0.02(+0.48%)
Apr 28, 2014 4.150 4.150 4.150 4.150 2,723 -0.05(-1.19%)
Apr 24, 2014 4.200 4.200 4.200 0 -0.01(-0.19%)
Apr 23, 2014 4.208 4.208 4.208 4.208 237 -0.02(-0.52%)
Apr 21, 2014 4.230 4.230 4.230 7,004 +0.11(+2.68%)
Apr 17, 2014 4.120 4.120 4.120 0 +0.13(+3.25%)
Apr 16, 2014 3.950 3.990 3.940 3.990 34,927 +0.14(+3.64%)
Apr 15, 2014 3.850 3.850 3.850 3.850 100 -0.01(-0.26%)
Apr 14, 2014 4.000 4.000 3.860 3.860 30,442 -0.06(-1.40%)
Apr 11, 2014 3.900 3.915 3.900 3.915 0 -0.18(-4.51%)
Apr 10, 2014 3.980 4.100 3.980 4.100 3,878 +0.13(+3.27%)
Apr 09, 2014 3.970 3.970 3.970 3.970 187 -0.07(-1.73%)
Apr 08, 2014 3.968 4.040 3.954 4.040 2,360 +0.02(+0.40%)
Apr 07, 2014 4.010 4.024 4.010 4.024 2,068 -0.08(-1.85%)
Apr 04, 2014 4.100 4.100 4.100 4.100 0 +0.08(+1.99%)
Apr 03, 2014 4.020 4.020 4.020 4.020 205 +0.01(+0.35%)
Apr 02, 2014 3.970 4.006 3.970 4.006 30,024 +0.06(+1.42%)
Apr 01, 2014 3.950 3.950 3.950 3.950 1,444 +0.03(+0.77%)
Mar 31, 2014 3.920 3.920 3.920 3.920 1,936 +0.11(+2.89%)
Mar 28, 2014 3.820 3.900 3.810 3.810 0 -0.09(-2.31%)
Mar 27, 2014 3.880 3.900 3.880 3.900 4,815 +0.05(+1.30%)
Mar 26, 2014 3.850 3.850 3.850 3.850 12,572 -0.04(-1.03%)
Mar 19, 2014 3.890 3.890 3.890 0 -0.10(-2.51%)
Mar 18, 2014 3.990 3.990 3.990 3.990 16,885 +0.09(+2.31%)
Mar 17, 2014 3.900 3.900 3.900 3.900 700 +0.03(+0.85%)
Mar 14, 2014 3.790 3.867 3.790 3.867 0 -0.13(-3.33%)
Mar 13, 2014 4.000 4.000 4.000 4.000 400 +0.15(+3.90%)
Mar 12, 2014 3.930 3.930 3.850 3.850 53,483 -0.05(-1.28%)
Mar 11, 2014 3.900 3.900 3.900 3.900 54,055 -0.21(-5.11%)
Mar 07, 2014 4.110 4.110 4.110 0 -0.09(-2.14%)
Mar 06, 2014 4.310 4.310 4.200 4.200 168,631 +0.02(+0.48%)
Mar 05, 2014 4.180 4.180 4.180 4.180 18,649 -0.02(-0.52%)
Mar 04, 2014 4.200 4.202 4.180 4.202 46,638 -0.02(-0.43%)
Mar 03, 2014 4.220 4.220 4.220 4.220 361 +0.00(+0.00%)
Feb 27, 2014 4.220 4.220 4.220 4.220 0 +0.05(+1.20%)
Feb 26, 2014 4.290 4.290 4.170 4.170 9,518 -0.09(-2.11%)
Feb 25, 2014 4.240 4.260 4.240 4.260 20,442 -0.02(-0.42%)
Feb 24, 2014 4.278 4.278 4.278 4.278 890 +0.02(+0.42%)
Feb 21, 2014 4.260 4.260 4.260 4.260 0 +0.03(+0.71%)
Feb 20, 2014 4.200 4.230 4.200 4.230 819 +0.02(+0.48%)
Feb 19, 2014 4.210 4.210 4.210 4.210 769 -0.23(-5.18%)
Feb 18, 2014 4.320 4.440 4.320 4.440 689 +0.12(+2.78%)
Feb 14, 2014 4.320 4.320 4.320 0 +0.02(+0.47%)
Feb 13, 2014 4.300 4.300 4.300 4.300 444 -0.09(-2.05%)
Feb 12, 2014 4.280 4.390 4.280 4.390 125,519 +0.08(+1.86%)
Feb 11, 2014 4.310 4.343 4.310 4.310 766,756 -0.18(-4.01%)
Feb 10, 2014 4.490 4.490 4.490 4.490 452 -0.01(-0.22%)
Feb 06, 2014 4.500 4.500 4.500 4,077 +0.10(+2.27%)
Feb 05, 2014 4.400 4.400 4.400 0 +0.12(+2.80%)
Feb 04, 2014 4.316 4.390 4.280 4.280 3,241 +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.