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, 2016 15.55 15.66 15.32 15.66 20,636 +0.04(+0.29%)
Jun 29, 2016 15.44 15.92 15.44 15.62 40,756 +0.79(+5.36%)
Jun 28, 2016 14.92 14.92 14.62 14.82 49,479 +0.80(+5.71%)
Jun 27, 2016 14.20 14.20 13.88 14.02 85,850 -1.08(-7.15%)
Jun 24, 2016 15.64 15.82 15.08 15.10 42,762 -1.33(-8.09%)
Jun 23, 2016 16.62 16.62 16.33 16.43 16,169 -0.16(-0.96%)
Jun 22, 2016 16.63 16.76 16.56 16.59 11,686 +0.10(+0.61%)
Jun 21, 2016 16.51 16.66 16.46 16.49 13,206 +0.13(+0.79%)
Jun 20, 2016 16.35 16.46 16.25 16.36 35,015 +0.63(+4.01%)
Jun 17, 2016 15.50 15.80 15.49 15.73 25,329 +0.46(+3.01%)
Jun 16, 2016 14.94 15.40 14.89 15.27 25,174 +0.25(+1.66%)
Jun 15, 2016 15.22 15.26 14.96 15.02 39,802 +0.30(+2.07%)
Jun 14, 2016 14.80 14.80 14.65 14.71 57,810 -0.14(-0.92%)
Jun 13, 2016 14.95 15.02 14.84 14.85 16,190 -0.32(-2.10%)
Jun 10, 2016 15.66 15.66 15.14 15.17 26,550 -0.61(-3.87%)
Jun 09, 2016 15.90 15.98 15.71 15.78 17,598 -0.30(-1.87%)
Jun 08, 2016 16.08 16.22 16.08 16.08 10,719 +0.08(+0.53%)
Jun 07, 2016 15.97 16.08 15.97 15.99 38,240 +0.36(+2.34%)
Jun 06, 2016 15.63 15.71 15.55 15.63 10,733 -0.01(-0.06%)
Jun 03, 2016 15.63 15.68 15.53 15.64 16,305 +0.02(+0.13%)
Jun 02, 2016 15.61 15.66 15.52 15.62 36,937 +0.16(+1.03%)
Jun 01, 2016 15.50 15.54 15.39 15.46 23,260 -0.08(-0.51%)
May 31, 2016 15.97 15.97 15.50 15.54 20,764 -0.55(-3.42%)
May 27, 2016 16.09 16.09 16.09 0 +0.17(+1.07%)
May 26, 2016 15.86 15.98 15.80 15.92 20,589 -0.05(-0.31%)
May 25, 2016 16.11 16.14 15.97 15.97 130,006 -0.19(-1.15%)
May 24, 2016 16.08 16.21 16.06 16.16 17,776 +0.26(+1.63%)
May 23, 2016 15.69 15.91 15.67 15.90 83,352 +0.04(+0.23%)
May 20, 2016 15.95 15.95 15.83 15.86 64,049 +0.00(+0.00%)
May 19, 2016 15.92 16.00 15.66 15.86 88,747 -0.28(-1.70%)
May 18, 2016 16.17 16.45 16.07 16.14 83,130 -0.22(-1.38%)
May 17, 2016 16.44 16.61 16.30 16.36 115,237 -0.16(-1.00%)
May 16, 2016 16.38 16.56 16.38 16.52 20,349 +0.33(+2.07%)
May 13, 2016 16.34 16.38 16.19 16.19 23,380 -0.36(-2.15%)
May 12, 2016 16.73 16.73 16.48 16.55 25,736 -0.30(-1.81%)
May 11, 2016 16.91 16.96 16.78 16.85 28,737 -0.22(-1.29%)
May 10, 2016 17.06 17.16 17.06 17.07 10,271 +0.16(+0.95%)
May 09, 2016 17.00 17.00 16.91 16.91 11,611 -0.33(-1.91%)
May 06, 2016 17.04 17.29 17.04 17.24 11,230 +0.23(+1.35%)
May 05, 2016 17.14 17.14 17.00 17.01 22,825 -0.09(-0.53%)
May 04, 2016 17.14 17.18 17.04 17.10 26,522 -0.13(-0.75%)
May 03, 2016 17.21 17.35 17.16 17.23 11,949 -0.32(-1.80%)
May 02, 2016 17.57 17.60 17.42 17.55 39,379 +0.17(+0.95%)
Apr 29, 2016 17.65 17.65 17.28 17.38 9,098 -0.32(-1.81%)
Apr 28, 2016 17.55 17.71 17.50 17.70 14,555 +0.12(+0.68%)
Apr 27, 2016 17.66 17.66 17.56 17.58 4,612 -0.09(-0.48%)
Apr 26, 2016 17.70 17.70 17.63 17.66 5,901 -0.18(-0.98%)
Apr 25, 2016 17.95 17.95 17.84 17.84 4,920 -0.20(-1.11%)
Apr 22, 2016 17.96 18.13 17.90 18.04 8,125 +0.04(+0.22%)
Apr 21, 2016 18.18 18.18 17.99 18.00 6,657 -0.32(-1.75%)
Apr 20, 2016 18.57 18.57 18.32 18.32 11,133 -0.25(-1.35%)
Apr 19, 2016 18.62 18.69 18.51 18.57 6,628 +0.31(+1.70%)
Apr 18, 2016 18.29 18.33 18.26 18.26 8,225 +0.16(+0.88%)
Apr 15, 2016 18.14 18.19 18.08 18.10 10,171 -0.30(-1.63%)
Apr 14, 2016 18.08 18.54 18.03 18.40 31,508 -0.72(-3.77%)
Apr 13, 2016 19.09 19.18 18.90 19.12 4,206 +0.45(+2.41%)
Apr 12, 2016 18.46 18.67 18.46 18.67 7,739 +0.24(+1.30%)
Apr 11, 2016 18.45 18.52 18.39 18.43 13,985 +0.10(+0.55%)
Apr 08, 2016 18.36 18.37 18.25 18.33 8,696 +0.16(+0.88%)
Apr 07, 2016 18.23 18.25 18.08 18.17 8,306 -0.17(-0.93%)
Apr 06, 2016 17.88 18.34 17.83 18.34 10,477 +0.33(+1.83%)
Apr 05, 2016 18.40 18.40 18.00 18.01 12,446 -0.66(-3.54%)
Apr 04, 2016 18.93 18.93 18.65 18.67 8,382 -0.33(-1.74%)
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.