Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc (OP: BCLYF )

2.520 -0.195 (-7.18%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 21, 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 30, 2012 3.470 3.480 3.470 3.480 12,644 -0.09(-2.52%)
Apr 27, 2012 3.570 3.570 3.570 3.570 35,000 +0.17(+5.00%)
Apr 25, 2012 3.400 3.400 3.400 0 +0.06(+1.78%)
Apr 24, 2012 3.300 3.341 3.300 3.341 5,659 +0.08(+2.47%)
Apr 23, 2012 3.310 3.310 3.260 3.260 2,500 -0.11(-3.26%)
Apr 19, 2012 3.370 3.370 3.370 0 -0.08(-2.32%)
Apr 18, 2012 3.450 3.450 3.450 3.450 11,067 -0.02(-0.58%)
Apr 17, 2012 3.470 3.470 3.470 3.470 120 +0.18(+5.47%)
Apr 16, 2012 3.310 3.310 3.290 3.290 57,066 -0.14(-4.08%)
Apr 13, 2012 3.460 3.460 3.430 3.430 2,616 -0.13(-3.65%)
Apr 12, 2012 3.560 3.560 3.560 3.560 2,458 +0.24(+7.23%)
Apr 11, 2012 3.320 3.320 3.320 3.320 402 +0.06(+1.84%)
Apr 10, 2012 3.330 3.330 3.260 3.260 56,826 -0.13(-3.85%)
Apr 09, 2012 3.420 3.420 3.390 3.390 2,448 -0.01(-0.28%)
Apr 05, 2012 3.410 3.410 3.400 3.400 5,620 -0.02(-0.58%)
Apr 04, 2012 3.420 3.420 3.420 3.420 10,676 -0.23(-6.30%)
Apr 03, 2012 3.650 3.650 3.650 3.650 100 -0.13(-3.44%)
Apr 02, 2012 3.706 3.780 3.706 3.780 190,153 +0.00(+0.00%)
Mar 30, 2012 3.680 3.780 3.680 3.780 1,100 +0.05(+1.34%)
Mar 29, 2012 3.750 3.750 3.720 3.730 55,000 -0.13(-3.37%)
Mar 28, 2012 3.850 3.860 3.850 3.860 15,939 -0.16(-3.98%)
Mar 27, 2012 3.940 4.020 3.940 4.020 16,000 +0.09(+2.29%)
Mar 26, 2012 3.980 3.980 3.870 3.930 109,913 +0.01(+0.26%)
Mar 23, 2012 3.730 3.920 3.730 3.920 3,374 +0.19(+5.09%)
Mar 22, 2012 3.730 3.740 3.730 3.730 21,659 -0.10(-2.61%)
Mar 21, 2012 3.870 3.920 3.830 3.830 23,865 -0.11(-2.79%)
Mar 20, 2012 3.900 3.940 3.900 3.940 4,632 -0.09(-2.23%)
Mar 19, 2012 4.000 4.030 4.000 4.030 17,425 +0.04(+1.00%)
Mar 16, 2012 4.010 4.010 3.890 3.990 61,482 +0.08(+2.05%)
Mar 15, 2012 3.870 3.910 3.870 3.910 10,880 +0.07(+1.82%)
Mar 13, 2012 3.840 3.840 3.840 0 +0.15(+4.07%)
Mar 12, 2012 3.690 3.690 3.690 3.690 480 -0.07(-1.86%)
Mar 09, 2012 3.760 3.760 3.760 3.760 390 +0.01(+0.27%)
Mar 07, 2012 3.750 3.750 3.750 0 +0.03(+0.81%)
Mar 06, 2012 3.680 3.720 3.680 3.720 3,520 -0.28(-7.00%)
Mar 05, 2012 4.000 4.000 4.000 4.000 1,000 -0.06(-1.48%)
Mar 02, 2012 4.050 4.060 4.050 4.060 3,144 +0.05(+1.25%)
Mar 01, 2012 4.010 4.010 4.010 4.010 16,000 +0.14(+3.62%)
Feb 29, 2012 3.950 3.950 3.870 3.870 58,044 +0.03(+0.78%)
Feb 28, 2012 3.790 3.840 3.790 3.840 1,692 +0.01(+0.26%)
Feb 27, 2012 3.780 3.830 3.780 3.830 2,157 -0.05(-1.29%)
Feb 24, 2012 3.880 3.880 3.880 3.880 20,327 +0.07(+1.84%)
Feb 23, 2012 3.750 3.820 3.750 3.810 22,620 +0.11(+2.97%)
Feb 22, 2012 3.700 3.700 3.700 3.700 1,780 -0.14(-3.65%)
Feb 21, 2012 3.840 3.840 3.840 3.840 357 -0.06(-1.54%)
Feb 17, 2012 3.926 3.950 3.900 3.900 10,208 +0.03(+0.78%)
Feb 16, 2012 3.800 3.870 3.800 3.870 6,337 +0.08(+2.11%)
Feb 15, 2012 3.730 3.800 3.730 3.790 7,760 +0.09(+2.43%)
Feb 14, 2012 3.650 3.700 3.610 3.700 13,995 +0.04(+1.09%)
Feb 09, 2012 3.660 3.660 3.660 0 -0.06(-1.72%)
Feb 08, 2012 3.724 3.724 3.724 3.724 600,000 +0.04(+1.20%)
Feb 07, 2012 3.680 3.680 3.680 3.680 3,000 +0.06(+1.66%)
Feb 06, 2012 3.610 3.620 3.610 3.620 4,557 -0.06(-1.63%)
Feb 03, 2012 3.670 3.700 3.670 3.680 13,000 +0.14(+3.95%)
Feb 02, 2012 3.620 3.620 3.540 3.540 25,000 +0.04(+1.14%)
Feb 01, 2012 3.480 3.520 3.480 3.500 11,154 +0.15(+4.48%)
Jan 31, 2012 3.380 3.380 3.350 3.350 600 -0.13(-3.74%)
Jan 27, 2012 3.480 3.480 3.480 3.480 0 +0.03(+0.87%)
Jan 26, 2012 3.520 3.520 3.450 3.450 35,332 +0.03(+0.88%)
Jan 23, 2012 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Jan 20, 2012 3.420 3.420 3.420 3.420 73,830 +0.07(+2.09%)
Jan 19, 2012 3.370 3.480 3.350 3.350 152,404 +0.29(+9.48%)
Jan 17, 2012 3.060 3.060 3.060 0 +0.04(+1.32%)
Jan 13, 2012 3.010 3.020 3.010 3.020 44,120 +0.05(+1.68%)
Jan 12, 2012 2.970 2.970 2.970 2.970 2,014 +0.08(+2.77%)
Jan 10, 2012 2.890 2.890 2.890 0 +0.10(+3.58%)
Jan 09, 2012 2.770 2.790 2.740 2.790 10,511 -0.01(-0.36%)
Jan 06, 2012 2.800 2.800 2.800 2.800 20,175 -0.03(-1.06%)
Jan 05, 2012 2.830 2.830 2.830 2.830 180 -0.12(-4.07%)
Jan 04, 2012 2.920 2.950 2.920 2.950 56,280 +0.30(+11.32%)
Dec 30, 2011 2.650 2.650 2.650 2.650 899 +0.00(+0.00%)
Dec 29, 2011 2.640 2.650 2.640 2.650 6,146 -0.08(-2.93%)
Dec 28, 2011 2.770 2.770 2.690 2.730 9,387 +0.03(+1.11%)
Dec 27, 2011 2.850 2.850 2.700 2.700 10,320 -0.08(-2.88%)
Dec 23, 2011 2.770 2.780 2.740 2.780 15,286 +0.13(+4.91%)
Dec 21, 2011 2.630 2.692 2.630 2.650 49,715 +0.02(+0.76%)
Dec 20, 2011 2.600 2.630 2.600 2.630 460 +0.09(+3.54%)
Dec 19, 2011 2.550 2.550 2.540 2.540 960 -0.02(-0.78%)
Dec 16, 2011 2.560 2.560 2.560 2.560 834 -0.13(-4.83%)
Dec 15, 2011 2.690 2.690 2.690 2.690 4,000 +0.10(+3.86%)
Dec 14, 2011 2.620 2.690 2.590 2.590 13,407 -0.18(-6.50%)
Dec 13, 2011 2.770 2.770 2.770 2.770 420 -0.14(-4.81%)
Dec 09, 2011 2.910 2.910 2.910 2.910 0 +0.04(+1.39%)
Dec 08, 2011 2.820 2.870 2.820 2.870 1,170 -0.06(-2.05%)
Dec 07, 2011 2.830 2.930 2.830 2.930 17,889 +0.03(+1.03%)
Dec 06, 2011 2.890 2.900 2.890 2.900 1,470 -0.05(-1.69%)
Dec 05, 2011 3.010 3.010 2.950 2.950 3,450 +0.05(+1.72%)
Dec 02, 2011 2.900 3.000 2.900 2.900 57,422 +0.08(+2.84%)
Dec 01, 2011 2.740 2.820 2.740 2.820 55,137 +0.02(+0.71%)
Nov 30, 2011 2.740 2.800 2.740 2.800 4,953 +0.21(+8.11%)
Nov 29, 2011 2.600 2.600 2.590 2.590 3,480 +0.04(+1.57%)
Nov 28, 2011 2.520 2.550 2.500 2.550 126,565 +0.14(+5.81%)
Nov 25, 2011 2.360 2.410 2.360 2.410 1,000 +0.15(+6.64%)
Nov 23, 2011 2.370 2.370 2.260 2.260 10,806 -0.11(-4.64%)
Nov 22, 2011 2.370 2.370 2.370 2.370 5,490 -0.39(-14.13%)
Nov 16, 2011 2.760 2.760 2.760 0 -0.02(-0.72%)
Nov 15, 2011 2.690 2.780 2.690 2.780 5,388 +0.11(+4.12%)
Nov 14, 2011 2.680 2.680 2.670 2.670 9,888 -0.12(-4.20%)
Nov 11, 2011 2.760 2.787 2.787 2.787 2,600 +0.12(+4.38%)
Nov 10, 2011 2.670 2.670 2.670 2.670 9,600 +0.05(+1.91%)
Nov 09, 2011 2.700 2.700 2.620 2.620 23,729 -0.23(-8.07%)
Nov 08, 2011 2.959 2.959 2.850 2.850 28,415 -0.03(-1.04%)
Nov 07, 2011 2.870 2.880 2.870 2.880 4,427 -0.06(-2.04%)
Nov 04, 2011 2.900 2.940 2.850 2.940 3,926 -0.01(-0.34%)
Nov 03, 2011 2.890 2.950 2.890 2.950 430 +0.17(+6.12%)
Nov 01, 2011 2.780 2.780 2.780 0 -0.35(-11.18%)
Oct 31, 2011 3.130 3.130 3.130 3.130 3,000 -0.22(-6.57%)
Oct 27, 2011 3.350 3.350 3.350 0 +0.52(+18.37%)
Oct 26, 2011 2.840 2.840 2.830 2.830 9,220 +0.02(+0.71%)
Oct 25, 2011 2.830 2.830 2.810 2.810 2,305 -0.21(-6.95%)
Oct 24, 2011 3.020 3.020 3.020 3.020 1,292 +0.17(+5.96%)
Oct 21, 2011 2.940 2.940 2.850 2.850 3,510 +0.10(+3.64%)
Oct 19, 2011 2.750 2.750 2.750 2.750 0 +0.01(+0.36%)
Oct 18, 2011 2.780 2.780 2.740 2.740 2,788 -0.05(-1.79%)
Oct 17, 2011 2.790 2.790 2.790 2.790 1,187 +0.05(+1.82%)
Oct 14, 2011 2.740 2.740 2.740 2.740 2,537 +0.00(+0.00%)
Oct 13, 2011 2.730 2.740 2.730 2.740 33,392 -0.26(-8.67%)
Oct 12, 2011 2.930 3.000 2.930 3.000 7,841 +0.26(+9.49%)
Oct 11, 2011 2.700 2.740 2.690 2.740 2,194 +0.18(+7.03%)
Oct 07, 2011 2.560 2.560 2.560 0 -0.02(-0.78%)
Oct 06, 2011 2.530 2.580 2.530 2.580 3,668 +0.33(+14.67%)
Oct 04, 2011 2.250 2.250 2.250 2.250 0 -0.36(-13.79%)
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%)
Jul 01, 2011 4.130 4.180 4.130 4.180 1,700 +0.21(+5.29%)
Jun 30, 2011 3.970 3.970 3.970 3.970 6,420 +0.04(+1.02%)
Jun 29, 2011 3.930 3.930 3.930 3.930 2,000 +0.18(+4.80%)
Jun 27, 2011 3.750 3.750 3.750 0 -0.02(-0.53%)
Jun 24, 2011 3.800 3.800 3.700 3.770 105,279 -0.12(-3.08%)
Jun 23, 2011 3.880 3.890 3.800 3.890 101,538 -0.10(-2.51%)
Jun 22, 2011 4.020 4.020 3.990 3.990 6,915 -0.13(-3.16%)
Jun 21, 2011 4.120 4.120 4.120 4.120 340 +0.11(+2.74%)
Jun 20, 2011 4.010 4.010 4.010 4.010 110 -0.09(-2.20%)
Jun 17, 2011 4.101 4.101 4.100 4.100 4,056 +0.08(+1.99%)
Jun 16, 2011 4.020 4.020 4.020 4.020 7,725 -0.07(-1.71%)
Jun 15, 2011 4.140 4.140 4.090 4.090 12,493 -0.21(-4.88%)
Jun 14, 2011 4.280 4.300 4.280 4.300 901 +0.13(+3.12%)
Jun 13, 2011 4.170 4.170 4.170 4.170 1,100 +0.10(+2.46%)
Jun 10, 2011 4.070 4.070 4.070 4.070 2,000 -0.26(-6.00%)
Jun 09, 2011 4.170 4.330 4.170 4.330 1,900 +0.13(+3.10%)
Jun 08, 2011 4.242 4.242 4.200 4.200 1,439 +0.02(+0.48%)
Jun 06, 2011 4.180 4.180 4.180 19,659 -0.09(-2.11%)
Jun 02, 2011 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
May 24, 2011 4.270 4.270 4.270 4.270 535 +0.00(+0.00%)
May 23, 2011 4.270 4.271 4.270 4.270 64,470 -0.14(-3.17%)
May 19, 2011 4.410 4.410 4.410 4.410 0 +0.06(+1.38%)
May 16, 2011 4.350 4.350 4.350 0 +0.00(+0.00%)
May 13, 2011 4.350 4.350 4.350 4.350 130 -0.11(-2.47%)
May 12, 2011 4.450 4.500 4.450 4.460 49,855 +0.03(+0.68%)
May 11, 2011 4.430 4.430 4.430 4.430 190 -0.04(-0.89%)
May 10, 2011 4.470 4.470 4.470 4.470 2,540 +0.11(+2.52%)
May 09, 2011 4.360 4.360 4.360 4.360 1,500 -0.19(-4.18%)
May 06, 2011 4.530 4.550 4.530 4.550 2,907 +0.01(+0.22%)
May 05, 2011 4.540 4.540 4.540 4.540 190 -0.16(-3.40%)
May 04, 2011 4.700 4.700 4.620 4.700 90,278 +0.06(+1.29%)
May 03, 2011 4.600 4.640 4.600 4.640 3,120 -0.06(-1.28%)
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.