Skip to main content

Burberry Group Plc ADR (OP: BURBY )

15.54 -0.17 (-1.08%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 46.89 47.29 46.55 46.77 2,307 +0.13(+0.28%)
Jun 29, 2011 46.50 47.26 46.50 46.64 3,984 +1.82(+4.06%)
Jun 28, 2011 44.52 44.90 44.52 44.82 151,723 +0.63(+1.43%)
Jun 27, 2011 44.09 44.19 43.85 44.19 10,097 -0.12(-0.27%)
Jun 24, 2011 44.70 44.70 44.12 44.31 3,750 -0.19(-0.43%)
Jun 23, 2011 43.88 44.50 43.51 44.50 133,384 -0.24(-0.54%)
Jun 22, 2011 45.12 45.61 44.74 44.74 2,206 -0.06(-0.13%)
Jun 21, 2011 43.85 44.80 43.85 44.80 39,260 +1.35(+3.11%)
Jun 20, 2011 43.07 43.50 43.06 43.45 55,641 +1.01(+2.38%)
Jun 17, 2011 42.43 43.35 42.43 42.44 61,436 +0.50(+1.19%)
Jun 16, 2011 42.45 42.45 41.94 41.94 125,007 -0.87(-2.03%)
Jun 15, 2011 42.81 42.81 42.81 42.81 301 -1.04(-2.37%)
Jun 14, 2011 42.65 43.85 42.65 43.85 1,246 +1.65(+3.91%)
Jun 13, 2011 42.45 42.45 42.15 42.20 7,109 +0.30(+0.71%)
Jun 10, 2011 41.90 41.90 41.90 41.90 108 -1.31(-3.03%)
Jun 09, 2011 42.80 43.21 42.70 43.21 1,024 +1.23(+2.93%)
Jun 08, 2011 42.25 42.25 41.98 41.98 4,111 -1.47(-3.38%)
Jun 07, 2011 43.45 43.45 43.45 43.45 334 +0.74(+1.73%)
Jun 06, 2011 42.95 42.95 42.71 42.71 2,862 -0.74(-1.70%)
Jun 03, 2011 43.24 43.45 42.57 43.45 21,843 -0.20(-0.46%)
May 24, 2011 44.07 44.07 43.65 43.65 5,116 +0.06(+0.14%)
May 23, 2011 43.20 43.59 43.20 43.59 4,948 -0.48(-1.09%)
May 20, 2011 44.32 44.40 44.07 44.07 5,129 -0.38(-0.85%)
May 19, 2011 43.86 44.45 43.70 44.45 137,187 +0.05(+0.11%)
May 18, 2011 43.65 44.42 43.65 44.40 78,501 +0.17(+0.38%)
May 17, 2011 43.90 44.23 43.90 44.23 935 -0.57(-1.27%)
May 16, 2011 44.50 44.80 44.25 44.80 452 +0.35(+0.79%)
May 13, 2011 44.45 44.45 44.45 44.45 233 +0.28(+0.63%)
May 12, 2011 44.35 44.41 44.15 44.17 2,818 -1.23(-2.71%)
May 11, 2011 45.53 45.53 45.40 45.40 1,297 +1.14(+2.58%)
May 10, 2011 44.20 44.26 44.00 44.26 1,003 +0.71(+1.63%)
May 09, 2011 43.13 43.55 42.65 43.55 16,179 +1.05(+2.47%)
May 06, 2011 42.60 42.60 42.50 42.50 17,235 -0.60(-1.39%)
May 05, 2011 43.48 43.48 43.05 43.10 9,297 -0.77(-1.76%)
May 04, 2011 43.87 43.87 43.87 43.87 2,361 -0.13(-0.30%)
May 03, 2011 44.30 44.45 44.00 44.00 11,216 +0.25(+0.57%)
May 02, 2011 44.10 44.15 43.75 43.75 3,666 -0.50(-1.13%)
Apr 29, 2011 44.05 44.25 44.03 44.25 80,831 +0.10(+0.23%)
Apr 28, 2011 43.96 44.15 43.75 44.15 78,418 -0.10(-0.23%)
Apr 27, 2011 43.50 44.25 43.35 44.25 88,443 +1.25(+2.91%)
Apr 26, 2011 43.47 43.47 42.30 43.00 293,568 +0.66(+1.56%)
Apr 25, 2011 41.86 42.34 41.86 42.34 3,637 -0.52(-1.21%)
Apr 21, 2011 42.35 42.86 42.29 42.86 1,520 +1.35(+3.25%)
Apr 20, 2011 40.94 41.59 40.94 41.51 6,440 +1.51(+3.77%)
Apr 19, 2011 40.56 40.62 39.95 40.00 29,292 +2.05(+5.40%)
Apr 18, 2011 36.98 38.10 36.98 37.95 53,504 -0.99(-2.54%)
Apr 15, 2011 38.94 38.94 38.94 38.94 300 +0.36(+0.93%)
Apr 14, 2011 37.40 38.58 37.40 38.58 3,321 +0.15(+0.39%)
Apr 13, 2011 38.43 38.43 38.43 38.43 2,600 +1.35(+3.64%)
Apr 12, 2011 37.35 37.35 37.08 37.08 3,428 -1.61(-4.16%)
Apr 11, 2011 38.69 38.69 38.69 38.69 700 -0.65(-1.65%)
Apr 08, 2011 39.34 39.34 39.34 39.34 570 -0.30(-0.76%)
Apr 07, 2011 39.61 39.64 38.82 39.64 1,057 -0.56(-1.39%)
Apr 06, 2011 39.05 40.20 39.05 40.20 7,698 +0.10(+0.25%)
Apr 05, 2011 38.95 40.10 38.95 40.10 3,465 +1.55(+4.02%)
Apr 04, 2011 38.55 38.55 38.55 38.55 260 -0.45(-1.15%)
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.