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

Barclays Plc (OP: BCLYF )

2.700 UNCHANGED
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 (%)
Mar 31, 2010 5.340 5.340 5.340 0 -0.06(-1.11%)
Mar 30, 2010 5.400 5.400 5.400 5.400 1,530 +0.05(+0.93%)
Mar 29, 2010 5.450 5.450 5.350 5.350 32,035 +0.08(+1.57%)
Mar 22, 2010 5.268 5.268 5.268 5.268 0 -0.18(-3.35%)
Mar 19, 2010 5.450 5.450 5.450 5.450 420 +0.00(+0.00%)
Mar 18, 2010 5.450 5.450 5.450 5.450 6,030 -0.01(-0.26%)
Mar 17, 2010 5.464 5.464 5.464 5.464 2,885 +0.25(+4.83%)
Mar 15, 2010 5.212 5.212 5.212 5.212 0 -0.09(-1.65%)
Mar 12, 2010 5.300 5.300 5.250 5.300 13,276 +0.25(+4.95%)
Mar 11, 2010 5.140 5.140 5.050 5.050 20,411 -0.07(-1.31%)
Mar 10, 2010 5.117 5.117 5.117 5.117 52,745 -0.03(-0.64%)
Mar 09, 2010 5.150 5.150 5.150 5.150 3,000 +0.05(+0.98%)
Mar 08, 2010 5.100 5.100 5.100 5.100 888 +0.00(+0.00%)
Mar 05, 2010 5.100 5.100 5.100 5.100 14,378 +0.12(+2.41%)
Mar 04, 2010 4.980 4.980 4.980 4.980 4,488 +0.28(+5.96%)
Mar 02, 2010 4.700 4.700 4.700 0 -0.04(-0.88%)
Feb 25, 2010 4.742 4.742 4.742 0 -0.15(-3.08%)
Feb 24, 2010 4.892 4.892 4.892 4.892 642 +0.19(+4.09%)
Feb 19, 2010 4.700 4.700 4.700 0 +0.05(+1.08%)
Feb 17, 2010 4.650 4.650 4.650 0 +0.65(+16.25%)
Feb 12, 2010 4.000 4.000 4.000 0 -0.20(-4.76%)
Feb 11, 2010 4.240 4.240 4.200 4.200 920 +0.00(+0.00%)
Feb 10, 2010 4.425 4.425 4.200 4.200 920 +0.12(+2.94%)
Feb 08, 2010 4.080 4.080 4.080 0 -0.02(-0.49%)
Feb 05, 2010 4.100 4.135 4.100 4.100 113,294 -0.10(-2.38%)
Feb 04, 2010 4.400 4.400 4.200 4.200 1,287 -0.35(-7.69%)
Feb 02, 2010 4.550 4.550 4.550 380 +0.35(+8.33%)
Jan 29, 2010 4.200 4.200 4.200 0 -0.14(-3.19%)
Jan 28, 2010 4.338 4.338 4.338 4.338 1,717 -0.11(-2.51%)
Jan 27, 2010 4.450 4.450 4.450 4.450 1,628 +0.12(+2.66%)
Jan 22, 2010 4.335 4.335 4.335 0 -0.32(-6.78%)
Jan 21, 2010 4.650 4.650 4.650 4.650 660 -0.46(-9.03%)
Jan 19, 2010 5.112 5.112 5.112 0 -0.04(-0.75%)
Jan 13, 2010 5.150 5.150 5.150 0 +0.45(+9.57%)
Jan 05, 2010 4.700 4.700 4.700 0 +0.05(+1.08%)
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.