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

Barclays Plc (OP: BCLYF )

2.744 +0.014 (+0.51%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 31, 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 (%)
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%)
Jan 07, 2009 2.250 2.250 2.250 2.250 1,000 +0.13(+6.09%)
Dec 31, 2008 2.121 2.121 2.121 2.121 0 +0.00(+0.00%)
Dec 30, 2008 2.050 2.142 2.050 2.121 10,058 -0.05(-2.19%)
Dec 29, 2008 2.144 2.168 2.144 2.168 4,100 +0.12(+5.77%)
Dec 26, 2008 2.050 2.050 2.050 2.050 13,021 +0.10(+5.13%)
Dec 24, 2008 2.000 2.000 1.950 1.950 73,000 -0.05(-2.50%)
Dec 23, 2008 2.000 2.000 2.000 2.000 2,490 +0.00(+0.00%)
Dec 19, 2008 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 18, 2008 2.050 2.050 2.000 2.000 9,544 -0.15(-6.98%)
Dec 15, 2008 2.150 2.150 2.150 0 +0.00(+0.00%)
Dec 12, 2008 2.150 2.150 2.150 2.150 3,549 -0.15(-6.52%)
Dec 04, 2008 2.300 2.300 2.300 0 +0.00(+0.00%)
Dec 03, 2008 2.300 2.300 2.300 2.300 14,672 +0.07(+3.03%)
Dec 02, 2008 2.232 2.232 2.232 2.232 560 -0.42(-15.76%)
Dec 01, 2008 2.650 2.650 2.650 0 +0.00(+0.00%)
Nov 28, 2008 2.650 2.650 2.650 2.650 362 +0.30(+12.77%)
Nov 26, 2008 2.350 2.350 2.350 2.350 7,446 +0.35(+17.50%)
Nov 24, 2008 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 21, 2008 1.970 2.000 1.970 2.000 2,936 +0.00(+0.00%)
Nov 20, 2008 2.000 2.000 2.000 20,000 +0.00(+0.00%)
Nov 19, 2008 2.170 2.170 2.000 2.000 24,000 -0.25(-11.11%)
Nov 17, 2008 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 14, 2008 2.250 2.250 2.250 2.250 1,000 -0.90(-28.57%)
Nov 05, 2008 3.150 3.150 3.150 0 +0.00(+0.00%)
Nov 04, 2008 3.150 3.150 3.150 3.150 100 +0.38(+13.72%)
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.