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

Burberry Group Plc ADR (OP: BURBY )

14.30 -1.02 (-6.69%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 15, 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 (%)
Dec 31, 2010 35.10 35.10 35.10 35.10 142 -0.55(-1.54%)
Dec 30, 2010 35.80 35.80 35.65 35.65 535 +0.25(+0.71%)
Dec 29, 2010 36.00 36.00 35.40 35.40 500 +0.30(+0.85%)
Dec 28, 2010 35.20 35.20 35.10 35.10 4,541 +0.00(+0.00%)
Dec 27, 2010 36.20 36.20 35.10 35.10 1,449 -0.90(-2.50%)
Dec 23, 2010 35.95 36.00 35.95 36.00 1,006 +0.19(+0.53%)
Dec 22, 2010 35.80 35.81 35.77 35.81 567 -0.19(-0.53%)
Dec 21, 2010 36.15 36.15 36.00 36.00 505 +0.25(+0.70%)
Dec 20, 2010 35.75 35.75 35.75 35.75 277 -0.22(-0.61%)
Dec 16, 2010 35.97 35.97 35.97 0 -0.33(-0.91%)
Dec 14, 2010 36.30 36.30 36.30 0 -0.05(-0.14%)
Dec 13, 2010 35.50 36.35 35.50 36.35 638 +0.96(+2.71%)
Dec 10, 2010 36.10 36.10 35.38 35.39 6,800 -1.21(-3.31%)
Dec 09, 2010 37.03 37.03 36.20 36.60 7,323 -0.92(-2.45%)
Dec 08, 2010 37.40 37.55 36.84 37.52 4,629 +1.07(+2.94%)
Dec 07, 2010 36.60 36.60 36.38 36.45 251,237 +1.20(+3.40%)
Dec 06, 2010 34.76 35.25 34.76 35.25 250 +0.75(+2.19%)
Dec 03, 2010 34.31 34.50 34.31 34.50 354,478 -0.60(-1.72%)
Dec 02, 2010 34.53 35.10 34.53 35.10 125,069 +1.95(+5.88%)
Nov 26, 2010 33.15 33.15 33.15 33.15 0 -0.80(-2.36%)
Nov 24, 2010 33.95 33.95 33.95 33.95 600 +1.15(+3.51%)
Nov 23, 2010 32.92 32.92 32.80 32.80 1,500 -0.66(-1.97%)
Nov 22, 2010 33.46 33.46 33.46 33.46 300 -0.24(-0.71%)
Nov 19, 2010 33.70 33.70 33.70 33.70 200 +1.10(+3.37%)
Nov 17, 2010 32.60 32.60 32.60 32.60 0 +0.38(+1.18%)
Nov 16, 2010 33.03 33.03 32.22 32.22 300 -1.18(-3.53%)
Nov 15, 2010 33.40 33.40 33.40 33.40 200 +0.50(+1.52%)
Nov 10, 2010 32.90 32.90 32.90 32.90 0 -1.02(-3.01%)
Nov 09, 2010 33.92 33.92 33.92 33.92 200 +0.59(+1.77%)
Nov 02, 2010 33.33 33.33 33.33 0 +0.66(+2.02%)
Oct 29, 2010 32.67 32.67 32.67 0 -0.54(-1.63%)
Oct 28, 2010 33.21 33.50 33.21 33.21 2,500 +0.83(+2.56%)
Oct 27, 2010 32.38 32.38 32.38 32.38 200 +1.13(+3.62%)
Oct 18, 2010 31.25 31.25 31.25 0 -0.55(-1.73%)
Oct 15, 2010 31.45 31.80 31.45 31.80 1,083 -0.50(-1.55%)
Oct 14, 2010 32.25 32.30 32.05 32.30 1,400 -0.40(-1.22%)
Oct 13, 2010 32.55 32.70 32.55 32.70 661 -0.04(-0.12%)
Oct 06, 2010 32.74 32.74 32.74 0 -0.19(-0.58%)
Oct 05, 2010 32.75 32.93 32.75 32.93 1,900 -0.42(-1.26%)
Oct 01, 2010 33.35 33.35 33.35 0 +0.35(+1.06%)
Sep 30, 2010 33.95 33.95 33.00 33.00 600 +0.15(+0.46%)
Sep 29, 2010 32.67 32.85 32.67 32.85 750 +0.85(+2.66%)
Sep 28, 2010 32.00 32.05 32.00 32.00 475 +0.15(+0.47%)
Sep 27, 2010 31.85 31.85 31.85 31.85 200 +0.25(+0.79%)
Sep 24, 2010 31.00 31.85 31.00 31.60 700 +1.97(+6.65%)
Sep 23, 2010 30.05 30.13 29.63 29.63 2,300 -0.82(-2.69%)
Sep 22, 2010 30.45 30.45 30.45 30.45 200 +0.83(+2.80%)
Sep 21, 2010 30.10 30.20 29.62 29.62 750 +0.02(+0.07%)
Sep 20, 2010 29.60 29.60 29.60 29.60 450 +0.50(+1.72%)
Sep 17, 2010 29.75 29.75 29.10 29.10 1,500 +0.20(+0.69%)
Sep 15, 2010 28.90 28.90 28.90 28.90 200 +1.80(+6.64%)
Sep 03, 2010 27.10 27.10 27.10 0 +0.70(+2.65%)
Aug 27, 2010 26.40 26.40 26.40 0 +0.45(+1.73%)
Aug 25, 2010 25.95 25.95 25.95 0 -0.35(-1.33%)
Aug 17, 2010 26.30 26.30 26.30 0 +0.63(+2.45%)
Aug 12, 2010 25.67 25.67 25.67 0 -0.98(-3.68%)
Aug 11, 2010 26.65 26.65 26.65 26.65 200 -0.60(-2.20%)
Aug 10, 2010 27.25 27.25 27.25 27.25 1,000 -0.85(-3.02%)
Aug 09, 2010 28.10 28.10 28.10 28.10 700 +0.35(+1.26%)
Aug 04, 2010 27.75 27.75 27.75 0 -0.45(-1.60%)
Aug 03, 2010 28.20 28.20 28.20 28.20 100 +0.30(+1.08%)
Aug 02, 2010 27.22 27.90 27.22 27.90 790 +1.25(+4.69%)
Jul 30, 2010 26.65 26.65 26.65 26.65 200 +0.00(+0.00%)
Jul 29, 2010 26.65 26.65 26.65 26.65 200 -0.20(-0.74%)
Jul 28, 2010 26.85 26.85 26.85 26.85 1,000 -0.25(-0.92%)
Jul 27, 2010 27.50 27.50 26.65 27.10 2,800 -0.20(-0.73%)
Jul 23, 2010 27.30 27.30 27.30 110,800 +1.87(+7.35%)
Jul 20, 2010 25.43 25.43 25.43 0 +2.13(+9.14%)
Jul 06, 2010 23.30 23.30 23.30 0 +0.10(+0.43%)
Jun 29, 2010 23.20 23.20 23.20 0 -0.96(-3.97%)
Jun 25, 2010 24.05 24.16 24.05 24.16 1,000 -0.24(-0.98%)
Jun 23, 2010 24.40 24.40 24.40 0 +0.10(+0.41%)
Jun 22, 2010 24.30 24.30 24.30 24.30 1,000 -0.27(-1.10%)
Jun 21, 2010 24.57 24.57 24.57 24.57 400 +0.57(+2.38%)
Jun 17, 2010 24.00 24.00 24.00 0 +0.10(+0.42%)
Jun 16, 2010 23.90 23.90 23.90 23.90 100 -0.17(-0.71%)
Jun 15, 2010 24.07 24.07 24.07 24.07 200 +0.87(+3.75%)
Jun 14, 2010 23.20 23.20 23.20 23.20 200 -0.37(-1.57%)
Jun 10, 2010 23.57 23.57 23.57 23.57 0 +1.74(+7.97%)
Jun 09, 2010 21.65 21.83 21.65 21.83 650 +0.63(+2.97%)
Jun 08, 2010 21.15 21.20 21.15 21.20 670 -0.15(-0.70%)
Jun 04, 2010 21.35 21.35 21.35 0 +0.02(+0.09%)
Jun 03, 2010 21.33 21.33 21.33 21.33 200 +0.43(+2.06%)
Jun 01, 2010 20.90 20.90 20.90 0 +0.70(+3.47%)
May 28, 2010 20.20 20.20 20.20 20.20 700 -0.13(-0.64%)
May 27, 2010 20.25 20.33 20.25 20.33 500 -0.07(-0.34%)
May 18, 2010 20.40 20.40 20.40 0 +0.22(+1.09%)
May 14, 2010 20.18 20.18 20.18 0 -0.97(-4.59%)
May 12, 2010 21.15 21.15 21.15 21.15 0 +0.85(+4.19%)
May 11, 2010 20.30 20.30 20.30 20.30 500 -0.20(-0.98%)
May 10, 2010 20.50 20.50 20.50 20.50 1,000 -0.27(-1.30%)
May 06, 2010 20.77 20.77 20.77 20.77 0 +0.52(+2.57%)
May 04, 2010 20.25 20.25 20.25 20.25 0 -0.37(-1.79%)
Apr 30, 2010 20.62 20.62 20.62 20.62 0 -0.90(-4.18%)
Apr 13, 2010 21.52 21.52 21.52 21.52 0 -0.23(-1.06%)
Apr 12, 2010 21.75 21.75 21.75 21.75 300 -0.40(-1.81%)
Apr 07, 2010 22.15 22.15 22.15 22.15 0 +0.15(+0.68%)
Mar 30, 2010 22.00 22.00 22.00 22.00 0 -0.25(-1.12%)
Mar 29, 2010 22.05 22.25 22.05 22.25 765 -0.10(-0.45%)
Mar 26, 2010 22.35 22.35 22.35 22.35 1,000 +0.85(+3.95%)
Mar 24, 2010 21.50 21.50 21.50 21.50 0 +0.61(+2.92%)
Mar 15, 2010 20.89 20.89 20.89 20.89 0 -0.11(-0.52%)
Mar 10, 2010 21.00 21.00 21.00 21.00 0 +0.85(+4.22%)
Mar 04, 2010 20.15 20.15 20.15 20.15 0 +0.50(+2.54%)
Mar 03, 2010 19.51 19.65 19.51 19.65 1,400 +0.31(+1.60%)
Feb 24, 2010 19.34 19.34 19.34 0 -0.71(-3.54%)
Feb 18, 2010 20.05 20.05 20.05 0 -0.28(-1.38%)
Feb 02, 2010 20.33 20.33 20.33 0 +1.23(+6.44%)
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.