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

Burberry Group Plc ADR (OP: BURBY )

14.55 -0.10 (-0.71%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 1, 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 (%)
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%)
Jan 06, 2010 19.10 19.10 19.10 0 +0.40(+2.14%)
Dec 18, 2009 18.70 18.70 18.70 18.70 0 -0.15(-0.80%)
Dec 17, 2009 18.85 18.85 18.85 18.85 1,050 -0.95(-4.80%)
Dec 14, 2009 19.80 19.80 19.80 0 +0.95(+5.04%)
Dec 08, 2009 18.85 18.85 18.85 18.85 0 -0.65(-3.33%)
Nov 27, 2009 19.50 19.50 19.50 19.50 0 -0.15(-0.76%)
Nov 19, 2009 19.65 19.65 19.65 0 -0.23(-1.16%)
Nov 18, 2009 20.00 20.00 19.88 19.88 1,706 -0.57(-2.79%)
Nov 17, 2009 20.45 20.45 20.45 20.45 1,300 +0.00(+0.00%)
Nov 16, 2009 20.50 20.60 20.45 20.45 700 +0.20(+0.99%)
Nov 11, 2009 20.25 20.25 20.25 20.25 0 -0.10(-0.49%)
Nov 10, 2009 20.20 20.35 20.20 20.35 1,600 +0.70(+3.56%)
Nov 09, 2009 19.65 19.65 19.65 19.65 200 +2.22(+12.74%)
Oct 30, 2009 17.43 17.43 17.43 17.43 0 -1.72(-8.98%)
Oct 21, 2009 19.15 19.15 19.15 0 +0.55(+2.96%)
Oct 16, 2009 18.60 18.60 18.60 18.60 0 -0.40(-2.11%)
Oct 15, 2009 19.00 19.00 19.00 19.00 200 +3.16(+19.95%)
Sep 21, 2009 15.84 15.84 15.84 0 -1.16(-6.82%)
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.