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

Barclays Plc (OP: BCLYF )

2.744 +0.014 (+0.51%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 31, 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, 2011 2.610 2.610 2.610 2.610 0 +0.09(+3.57%)
Sep 28, 2011 2.520 2.520 2.520 2.520 1,790 -0.05(-1.95%)
Sep 27, 2011 2.520 2.570 2.520 2.570 4,940 +0.15(+6.20%)
Sep 26, 2011 2.400 2.420 2.400 2.420 7,030 +0.23(+10.50%)
Sep 23, 2011 2.150 2.190 2.150 2.190 2,148 -0.19(-7.98%)
Sep 20, 2011 2.380 2.380 2.380 0 -0.02(-0.83%)
Sep 19, 2011 2.430 2.430 2.400 2.400 47,684 -0.20(-7.69%)
Sep 16, 2011 2.520 2.600 2.520 2.600 28,797 +0.08(+3.17%)
Sep 15, 2011 2.520 2.520 2.450 2.520 12,418 +0.12(+5.00%)
Sep 14, 2011 2.380 2.400 2.380 2.400 43,196 +0.03(+1.27%)
Sep 13, 2011 2.330 2.380 2.330 2.370 6,252 +0.16(+7.24%)
Sep 12, 2011 2.300 2.300 2.210 2.210 5,500 -0.02(-0.90%)
Sep 09, 2011 2.280 2.280 2.230 2.230 4,500 -0.27(-10.80%)
Sep 08, 2011 2.580 2.580 2.500 2.500 16,033 -0.14(-5.30%)
Sep 07, 2011 2.530 2.640 2.530 2.640 900 +0.16(+6.45%)
Sep 06, 2011 2.480 2.480 2.390 2.480 5,415 -0.24(-8.82%)
Sep 02, 2011 2.770 2.770 2.720 2.720 2,663 -0.16(-5.56%)
Sep 01, 2011 2.920 2.929 2.880 2.880 81,064 +0.04(+1.41%)
Aug 31, 2011 2.850 2.850 2.840 2.840 3,805 +0.14(+5.19%)
Aug 30, 2011 2.700 2.720 2.700 2.700 279,020 +0.07(+2.66%)
Aug 29, 2011 2.630 2.630 2.630 2.630 660 +0.14(+5.62%)
Aug 26, 2011 2.490 2.490 2.490 2.490 210 -0.11(-4.23%)
Aug 25, 2011 2.590 2.690 2.520 2.600 7,952 +0.20(+8.33%)
Aug 24, 2011 2.400 2.400 2.400 2.400 3,700 +0.05(+2.13%)
Aug 23, 2011 2.350 2.350 2.350 2.350 2,200 -0.01(-0.42%)
Aug 22, 2011 2.340 2.450 2.340 2.360 14,360 -0.21(-8.17%)
Aug 19, 2011 2.500 2.580 2.500 2.570 2,889 -0.04(-1.53%)
Aug 18, 2011 2.650 2.650 2.600 2.610 2,500 -0.26(-9.06%)
Aug 15, 2011 2.870 2.870 2.870 0 +0.12(+4.36%)
Aug 11, 2011 2.750 2.750 2.750 0 +0.10(+3.77%)
Aug 10, 2011 2.740 2.860 2.650 2.650 6,483 -0.25(-8.62%)
Aug 09, 2011 2.810 2.900 2.740 2.900 5,810 +0.20(+7.41%)
Aug 08, 2011 2.950 2.950 2.700 2.700 7,320 -0.32(-10.60%)
Aug 05, 2011 3.210 3.210 3.020 3.020 1,448 -0.13(-4.13%)
Aug 04, 2011 3.170 3.250 3.150 3.150 4,832 -0.25(-7.35%)
Aug 03, 2011 3.480 3.480 3.400 3.400 16,991 -0.14(-3.95%)
Aug 02, 2011 3.560 3.560 3.540 3.540 1,000 +0.05(+1.43%)
Aug 01, 2011 3.530 3.530 3.480 3.490 8,176 -0.11(-3.06%)
Jul 27, 2011 3.600 3.600 3.600 0 -0.07(-1.91%)
Jul 26, 2011 3.670 3.670 3.670 3.670 610 -0.01(-0.27%)
Jul 25, 2011 3.680 3.680 3.680 3.680 780 -0.18(-4.66%)
Jul 21, 2011 3.860 3.860 3.860 0 +0.36(+10.29%)
Jul 20, 2011 3.500 3.500 3.500 3.500 200 +0.10(+2.94%)
Jul 19, 2011 3.330 3.400 3.330 3.400 36,782 +0.08(+2.41%)
Jul 18, 2011 3.390 3.390 3.320 3.320 13,340 -0.23(-6.48%)
Jul 15, 2011 3.570 3.570 3.550 3.550 1,541 -0.08(-2.20%)
Jul 14, 2011 3.620 3.630 3.620 3.630 1,440 +0.01(+0.28%)
Jul 13, 2011 3.600 3.750 3.600 3.620 1,330 -0.12(-3.21%)
Jul 11, 2011 3.740 3.740 3.740 0 -0.22(-5.56%)
Jul 07, 2011 3.960 3.960 3.960 0 -0.27(-6.38%)
Jul 05, 2011 4.230 4.230 4.230 0 +0.05(+1.20%)
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.