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 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%)
Mar 02, 2009 1.180 1.180 1.180 1.180 1,300 -0.10(-7.81%)
Feb 27, 2009 1.280 1.280 1.280 1.280 1,100 -0.25(-16.34%)
Feb 26, 2009 1.530 1.530 1.530 1.530 2,000 +0.23(+17.69%)
Feb 23, 2009 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 20, 2009 1.260 1.350 1.260 1.300 7,420 -0.01(-1.00%)
Feb 19, 2009 1.313 1.313 1.313 0 +0.00(+0.00%)
Feb 18, 2009 1.313 1.313 1.313 1.313 1,325 -0.22(-14.18%)
Feb 12, 2009 1.530 1.530 1.530 0 +0.00(+0.00%)
Feb 11, 2009 1.530 1.530 1.530 1.530 804 -0.32(-17.30%)
Feb 10, 2009 1.850 1.850 1.850 0 +0.00(+0.00%)
Feb 09, 2009 1.850 1.850 1.650 1.850 10,586 +0.43(+30.28%)
Feb 04, 2009 1.420 1.420 1.420 0 +0.00(+0.00%)
Feb 03, 2009 1.420 1.420 1.420 1.420 710 +0.02(+1.43%)
Feb 02, 2009 1.400 1.400 1.400 1.400 572 -0.06(-4.11%)
Jan 30, 2009 1.460 1.460 1.460 1.460 453 +0.00(+0.00%)
Jan 29, 2009 1.460 1.460 1.460 1.460 120 -0.04(-2.67%)
Jan 28, 2009 1.500 1.500 1.500 1.500 15,777 +0.15(+11.11%)
Jan 27, 2009 1.350 1.350 1.350 0 +0.00(+0.00%)
Jan 26, 2009 1.350 1.350 1.350 1.350 547,755 +0.66(+94.97%)
Jan 23, 2009 0.6924 0.6924 0.6924 0.6924 8,486 -0.16(-18.54%)
Jan 22, 2009 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 21, 2009 0.8500 0.8500 0.8500 0.8500 700 -0.35(-29.17%)
Jan 20, 2009 0.9000 1.200 0.9000 1.200 1,000 -0.40(-25.00%)
Jan 16, 2009 1.300 1.600 1.300 1.600 4,100 -0.20(-11.11%)
Jan 15, 2009 1.800 1.800 1.800 1.800 940 -0.10(-5.26%)
Jan 14, 2009 1.900 1.900 1.900 1.900 1,660 -0.50(-20.75%)
Jan 13, 2009 2.398 2.398 2.398 2.398 5,000 +0.15(+6.56%)
Jan 08, 2009 2.250 2.250 2.250 2.250 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.