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

Barclays Plc (OP: BCLYF )

2.700 +0.020 (+0.75%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
May 29, 2009 4.726 4.726 4.726 4.726 4,298 +0.30(+6.68%)
May 28, 2009 4.430 4.430 4.430 4.430 1,762 +0.03(+0.68%)
May 21, 2009 4.400 4.400 4.400 4.400 0 -0.15(-3.30%)
May 19, 2009 4.550 4.550 4.550 4.550 2,623 +0.47(+11.52%)
May 15, 2009 4.080 4.080 4.080 0 +0.53(+14.93%)
May 13, 2009 3.550 3.550 3.550 0 -0.71(-16.69%)
May 11, 2009 4.261 4.261 4.261 4.261 0 +0.00(+0.02%)
May 08, 2009 4.060 4.260 4.060 4.260 9,979 -0.14(-3.16%)
May 07, 2009 4.110 4.399 4.106 4.399 17,273 +0.05(+1.23%)
May 06, 2009 4.346 4.346 4.346 4.346 10,000 -0.06(-1.46%)
May 05, 2009 4.410 4.410 4.410 4.410 20,000 +0.81(+22.50%)
Apr 29, 2009 3.600 3.600 3.600 0 +0.10(+2.86%)
Apr 27, 2009 3.500 3.500 3.500 0 +0.15(+4.39%)
Apr 24, 2009 3.353 3.353 3.353 3.353 5,100 -0.15(-4.21%)
Apr 23, 2009 3.500 3.500 3.500 3.500 1,300 +0.65(+22.81%)
Apr 20, 2009 2.850 2.850 2.850 15,694 -0.48(-14.47%)
Apr 17, 2009 3.332 3.332 3.332 3.332 1,000 -0.17(-4.79%)
Apr 16, 2009 3.000 3.500 3.000 3.500 13,270 +0.70(+25.00%)
Apr 14, 2009 2.800 2.800 2.800 0 +0.40(+16.67%)
Apr 08, 2009 2.400 2.400 2.400 0 -0.25(-9.43%)
Apr 06, 2009 2.650 2.650 2.650 0 +0.15(+6.00%)
Apr 03, 2009 2.470 2.500 2.470 2.500 4,500 +0.10(+4.17%)
Apr 02, 2009 2.400 2.400 2.400 2.400 2,032 +0.25(+11.63%)
Mar 30, 2009 2.150 2.150 2.150 0 +0.25(+13.16%)
Mar 26, 2009 1.950 1.950 1.900 1.900 572 +0.40(+26.67%)
Mar 20, 2009 1.500 1.500 1.500 1.500 0 -0.10(-6.25%)
Mar 19, 2009 1.600 1.600 1.600 1.600 3,000 +0.31(+24.03%)
Mar 17, 2009 1.290 1.290 1.290 0 -0.07(-5.15%)
Mar 16, 2009 1.360 1.360 1.360 1.360 3,000 +0.37(+37.37%)
Mar 13, 2009 1.180 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Mar 12, 2009 0.9900 0.9900 0.9900 0.9900 24,000 -0.19(-16.10%)
Mar 03, 2009 1.180 1.180 1.180 0 +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.