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 (%)
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%)
Feb 03, 2014 4.280 4.280 4.280 4.280 230 -0.25(-5.44%)
Jan 30, 2014 4.526 4.526 4.526 4.526 36 -0.08(-1.65%)
Jan 29, 2014 4.602 4.602 4.602 4.602 396 +0.03(+0.61%)
Jan 28, 2014 4.620 4.620 4.490 4.574 18,936 +0.05(+1.04%)
Jan 27, 2014 4.450 4.560 4.450 4.527 2,749 +0.08(+1.73%)
Jan 24, 2014 4.480 4.570 4.450 4.450 0 -0.13(-2.84%)
Jan 23, 2014 4.720 4.720 4.580 4.580 53,165 -0.02(-0.43%)
Jan 22, 2014 4.604 4.604 4.594 4.600 20,366 -0.02(-0.43%)
Jan 21, 2014 4.620 4.620 4.620 4.620 5,943 -0.20(-4.15%)
Jan 17, 2014 4.820 4.820 4.820 0 +0.03(+0.54%)
Jan 16, 2014 4.730 4.794 4.730 4.794 2,537 -0.11(-2.16%)
Jan 15, 2014 4.810 4.900 4.810 4.900 25,645 +0.11(+2.23%)
Jan 14, 2014 4.795 4.795 4.780 4.793 102,569 -0.02(-0.35%)
Jan 13, 2014 4.710 4.810 4.690 4.810 2,612 +0.05(+1.05%)
Jan 10, 2014 4.760 4.760 4.760 4.760 21,500 +0.04(+0.85%)
Jan 09, 2014 4.730 4.730 4.664 4.720 12,770 +0.07(+1.51%)
Jan 08, 2014 4.650 4.650 4.650 4.650 2,296 +0.05(+1.09%)
Jan 07, 2014 4.580 4.616 4.580 4.600 8,199 +0.08(+1.77%)
Jan 06, 2014 4.520 4.520 4.520 4.520 4,744 -0.05(-1.09%)
Jan 03, 2014 4.460 4.570 4.440 4.570 0 +0.13(+3.00%)
Jan 02, 2014 4.456 4.456 4.437 4.437 17,896 -0.11(-2.48%)
Dec 31, 2013 4.550 4.550 4.550 0 +0.00(+0.00%)
Dec 30, 2013 4.410 4.550 4.410 4.550 23,741 +0.15(+3.41%)
Dec 27, 2013 4.530 4.530 4.400 4.400 0 -0.00(-0.11%)
Dec 26, 2013 4.300 4.405 4.300 4.405 6,563 +0.11(+2.44%)
Dec 24, 2013 4.300 4.300 4.300 4.300 5,707 +0.00(+0.00%)
Dec 23, 2013 4.390 4.390 4.300 4.300 2,424 +0.12(+2.87%)
Dec 19, 2013 4.180 4.180 4.180 4.180 20 +0.06(+1.46%)
Dec 18, 2013 4.110 4.120 4.110 4.120 6,438 -0.05(-1.20%)
Dec 17, 2013 4.170 4.170 4.170 4.170 110,488 +0.09(+2.21%)
Dec 16, 2013 4.240 4.240 4.080 4.080 5,831 -0.06(-1.40%)
Dec 13, 2013 4.060 4.138 4.060 4.138 13,620 -0.07(-1.71%)
Dec 11, 2013 4.210 4.210 4.210 4.210 27 -0.09(-2.09%)
Dec 10, 2013 4.420 4.420 4.300 4.300 1,056 -0.05(-1.15%)
Dec 09, 2013 4.300 4.356 4.300 4.350 42,402 -0.04(-0.93%)
Dec 06, 2013 4.300 4.391 4.300 4.391 5,279 +0.12(+2.69%)
Dec 05, 2013 4.276 4.276 4.260 4.276 10,000 -0.08(-1.93%)
Dec 04, 2013 4.280 4.360 4.260 4.360 93,526 -0.06(-1.36%)
Dec 03, 2013 4.320 4.420 4.320 4.420 5,181 +0.07(+1.61%)
Dec 02, 2013 4.480 4.480 4.350 4.350 10,944 +0.02(+0.46%)
Nov 27, 2013 4.330 4.330 4.330 3,162 +0.05(+1.17%)
Nov 26, 2013 4.200 4.280 4.200 4.280 6,574 +0.16(+3.88%)
Nov 22, 2013 4.120 4.120 4.120 0 +0.04(+0.98%)
Nov 21, 2013 4.070 4.080 4.070 4.080 4,115 +0.00(+0.00%)
Nov 19, 2013 4.080 4.080 4.080 0 +0.13(+3.29%)
Nov 15, 2013 3.950 3.950 3.950 0 -0.10(-2.47%)
Nov 14, 2013 3.980 4.080 3.980 4.050 6,232 -0.09(-2.17%)
Nov 12, 2013 4.140 4.140 4.010 4.140 1,239 -0.02(-0.50%)
Nov 11, 2013 4.030 4.161 4.030 4.161 24,510 +0.02(+0.51%)
Nov 08, 2013 4.080 4.140 4.080 4.140 15,869 +0.12(+2.99%)
Nov 07, 2013 4.020 4.020 4.020 4.020 500 -0.05(-1.28%)
Nov 06, 2013 4.150 4.150 4.030 4.072 17,254 +0.04(+1.04%)
Nov 05, 2013 4.030 4.040 4.020 4.030 6,701 +0.03(+0.75%)
Nov 04, 2013 4.160 4.160 4.000 4.000 12,731 -0.13(-3.15%)
Nov 01, 2013 4.050 4.130 4.010 4.130 38,808 -0.02(-0.48%)
Oct 31, 2013 4.250 4.250 4.150 4.150 1,870 -0.15(-3.49%)
Oct 30, 2013 4.420 4.420 4.290 4.300 8,083 +0.10(+2.38%)
Oct 29, 2013 4.200 4.200 4.200 4.200 3,512 -0.10(-2.33%)
Oct 25, 2013 4.300 4.300 4.300 4,370 -0.07(-1.60%)
Oct 24, 2013 4.370 4.370 4.370 4.370 4,000 +0.11(+2.58%)
Oct 23, 2013 4.390 4.390 4.260 4.260 1,600 -0.22(-4.91%)
Oct 22, 2013 4.480 4.480 4.480 4.480 2,557 -0.01(-0.22%)
Oct 21, 2013 4.490 4.490 4.490 4.490 1,300 -0.06(-1.32%)
Oct 18, 2013 4.550 4.550 4.550 4.550 100 +0.02(+0.44%)
Oct 16, 2013 4.530 4.530 4.530 2,147 +0.10(+2.21%)
Oct 15, 2013 4.520 4.520 4.432 4.432 15,504 +0.03(+0.64%)
Oct 14, 2013 4.404 4.404 4.350 4.404 957 -0.06(-1.28%)
Oct 11, 2013 4.461 4.461 4.461 4.461 1,077 +0.11(+2.43%)
Oct 10, 2013 4.316 4.355 4.316 4.355 1,689 +0.16(+3.69%)
Oct 09, 2013 4.220 4.284 4.200 4.200 2,307 -0.10(-2.23%)
Oct 08, 2013 4.296 4.296 4.296 4.296 836 -0.05(-1.24%)
Oct 07, 2013 4.412 4.412 4.310 4.350 17,638 +0.06(+1.40%)
Oct 04, 2013 4.310 4.310 4.290 4.290 3,772 -0.05(-1.15%)
Oct 03, 2013 4.340 4.340 4.340 4.340 9,320 -0.03(-0.69%)
Oct 02, 2013 4.370 4.370 4.370 4.370 7,515 +0.02(+0.46%)
Oct 01, 2013 4.350 4.350 4.350 4.350 4,100 +0.12(+2.84%)
Sep 30, 2013 4.310 4.320 4.230 4.230 15,887 +0.01(+0.24%)
Sep 27, 2013 4.320 4.330 4.200 4.220 8,293 -0.04(-0.99%)
Sep 26, 2013 4.340 4.340 4.250 4.262 31,174 -0.10(-2.37%)
Sep 25, 2013 4.430 4.430 4.365 4.365 5,920 -0.03(-0.78%)
Sep 24, 2013 4.360 4.410 4.360 4.400 9,200 +0.20(+4.76%)
Sep 23, 2013 4.210 4.330 4.200 4.200 1,000 -0.51(-10.80%)
Sep 17, 2013 4.709 4.709 4.709 0 -0.09(-1.90%)
Sep 16, 2013 4.790 4.870 4.790 4.800 3,973 +0.02(+0.42%)
Sep 13, 2013 4.690 4.780 4.690 4.780 3,425 +0.02(+0.42%)
Sep 12, 2013 4.760 4.760 4.760 4.760 15,000 -0.12(-2.39%)
Sep 11, 2013 4.763 4.877 4.763 4.877 7,680 +0.13(+2.71%)
Sep 10, 2013 4.748 4.748 4.748 4.748 500 +0.05(+1.02%)
Sep 09, 2013 4.692 4.700 4.660 4.700 5,713 +0.10(+2.17%)
Sep 06, 2013 4.570 4.600 4.570 4.600 2,000 +0.03(+0.66%)
Sep 05, 2013 4.570 4.570 4.570 4.570 2,500 +0.08(+1.78%)
Sep 04, 2013 4.410 4.490 4.410 4.490 2,390 +0.10(+2.28%)
Sep 03, 2013 4.340 4.390 4.330 4.390 18,254 -0.02(-0.45%)
Aug 30, 2013 4.320 4.410 4.320 4.410 14,567 +0.09(+2.08%)
Aug 29, 2013 4.330 4.360 4.320 4.320 51,863 -0.02(-0.46%)
Aug 28, 2013 4.380 4.380 4.340 4.340 8,675 -0.01(-0.23%)
Aug 27, 2013 4.399 4.399 4.350 4.350 6,670 -0.09(-1.98%)
Aug 26, 2013 4.380 4.438 4.380 4.438 2,034 -0.00(-0.05%)
Aug 23, 2013 4.440 4.440 4.440 4.440 3,141 +0.02(+0.45%)
Aug 21, 2013 4.420 4.420 4.420 0 +0.02(+0.45%)
Aug 20, 2013 4.400 4.400 4.400 4.400 250 -0.10(-2.22%)
Aug 19, 2013 4.500 4.500 4.500 4.500 2,620 +0.07(+1.58%)
Aug 16, 2013 4.400 4.430 4.400 4.430 6,440 +0.08(+1.84%)
Aug 14, 2013 4.350 4.350 4.350 0 +0.01(+0.23%)
Aug 12, 2013 4.340 4.340 4.340 0 -0.09(-1.94%)
Aug 09, 2013 4.426 4.426 4.426 4.426 462 +0.07(+1.58%)
Aug 07, 2013 4.357 4.357 4.357 0 +0.07(+1.56%)
Aug 06, 2013 4.300 4.310 4.290 4.290 11,810 -0.01(-0.23%)
Aug 05, 2013 4.300 4.314 4.300 4.300 11,591 -0.08(-1.71%)
Aug 01, 2013 4.375 4.375 4.375 0 -0.11(-2.34%)
Jul 30, 2013 4.480 4.480 4.480 0 -0.21(-4.48%)
Jul 29, 2013 4.840 4.840 4.690 4.690 1,700 -0.26(-5.25%)
Jul 26, 2013 4.950 4.950 4.950 4.950 2,317 +0.09(+1.85%)
Jul 25, 2013 4.860 4.860 4.860 4.860 89,783 +0.01(+0.21%)
Jul 24, 2013 4.882 4.882 4.850 4.850 21,201 -0.04(-0.82%)
Jul 23, 2013 4.930 5.000 4.890 4.890 27,023 -0.04(-0.81%)
Jul 22, 2013 4.904 4.930 4.904 4.930 4,205 +0.11(+2.39%)
Jul 19, 2013 4.800 4.815 4.800 4.815 690 +0.22(+4.67%)
Jul 16, 2013 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Jul 15, 2013 4.600 4.600 4.600 4.600 380 +0.06(+1.28%)
Jul 10, 2013 4.542 4.542 4.542 0 +0.09(+2.07%)
Jul 09, 2013 4.450 4.450 4.450 4.450 9,232 +0.00(+0.00%)
Jul 08, 2013 4.400 4.450 4.400 4.450 13,285 +0.10(+2.30%)
Jul 05, 2013 4.330 4.350 4.330 4.350 3,600 +0.21(+5.07%)
Jul 02, 2013 4.140 4.140 4.140 0 -0.13(-3.04%)
Jul 01, 2013 4.320 4.320 4.270 4.270 1,107 +0.03(+0.71%)
Jun 28, 2013 4.310 4.310 4.240 4.240 1,072 -0.20(-4.50%)
Jun 27, 2013 4.480 4.480 4.400 4.440 21,298 +0.01(+0.23%)
Jun 26, 2013 4.430 4.430 4.430 4.430 1,670 +0.10(+2.31%)
Jun 25, 2013 4.350 4.366 4.330 4.330 8,839 +0.07(+1.64%)
Jun 24, 2013 4.260 4.260 4.260 4.260 100 -0.07(-1.62%)
Jun 21, 2013 4.330 4.330 4.330 4.330 850 -0.24(-5.25%)
Jun 19, 2013 4.570 4.570 4.570 4.570 0 -0.12(-2.56%)
Jun 18, 2013 4.690 4.690 4.690 4.690 23,688 +0.09(+1.96%)
Jun 17, 2013 4.600 4.600 4.600 4.600 1,848 +0.01(+0.22%)
Jun 13, 2013 4.590 4.590 4.590 4.590 0 -0.04(-0.86%)
Jun 12, 2013 4.559 4.630 4.559 4.630 3,390 -0.21(-4.34%)
Jun 10, 2013 4.840 4.840 4.840 4.840 0 -0.01(-0.21%)
Jun 07, 2013 4.671 4.850 4.671 4.850 1,295 +0.14(+2.93%)
Jun 06, 2013 4.620 4.712 4.620 4.712 1,083 -0.13(-2.60%)
Jun 05, 2013 4.790 4.838 4.790 4.838 1,194 -0.03(-0.66%)
Jun 04, 2013 4.940 4.940 4.829 4.870 6,590 +0.08(+1.67%)
May 31, 2013 4.790 4.790 4.790 4.790 0 -0.05(-1.03%)
May 30, 2013 4.873 4.873 4.840 4.840 25,219 +0.05(+1.04%)
May 29, 2013 4.790 4.790 4.790 4.790 260 -0.04(-0.83%)
May 28, 2013 4.840 4.840 4.820 4.830 11,612 +0.05(+0.96%)
May 24, 2013 4.784 4.784 4.784 4.784 171 +0.00(+0.08%)
May 23, 2013 4.770 4.800 4.770 4.780 28,493 -0.16(-3.24%)
May 22, 2013 5.000 5.010 4.940 4.940 17,600 +0.11(+2.28%)
May 21, 2013 4.830 4.830 4.830 4.830 137,447 -0.08(-1.63%)
May 20, 2013 4.910 4.910 4.910 4.910 21,754 -0.03(-0.61%)
May 17, 2013 4.940 4.940 4.940 4.940 2,197 +0.02(+0.41%)
May 16, 2013 4.940 4.940 4.920 4.920 23,354 +0.07(+1.44%)
May 15, 2013 4.850 4.850 4.850 4.850 4,055 +0.14(+2.97%)
May 13, 2013 4.750 4.750 4.710 4.710 13,918 -0.18(-3.68%)
May 10, 2013 4.890 4.890 4.890 4.890 1,000 +0.11(+2.30%)
May 09, 2013 4.780 4.780 4.780 4.780 1,500 +0.04(+0.84%)
May 08, 2013 4.721 4.740 4.721 4.740 24,278 +0.03(+0.64%)
May 07, 2013 4.702 4.730 4.702 4.710 182,009 +0.09(+1.95%)
May 06, 2013 4.620 4.620 4.620 4.620 2,000 +0.06(+1.32%)
May 03, 2013 4.560 4.560 4.560 4.560 398 +0.11(+2.47%)
May 02, 2013 4.426 4.450 4.426 4.450 3,727 +0.01(+0.23%)
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.