Skip to main content

Burberry Group Plc ADR (OP: BURBY )

14.95 +0.11 (+0.77%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 26.99 26.99 26.52 26.74 14,000 -0.04(-0.15%)
Aug 29, 2019 26.77 27.04 26.75 26.78 10,349 +0.59(+2.25%)
Aug 28, 2019 25.97 26.35 25.73 26.19 28,145 -0.17(-0.63%)
Aug 27, 2019 26.59 26.59 26.23 26.36 36,565 -0.10(-0.39%)
Aug 26, 2019 26.49 26.50 26.22 26.46 35,660 +0.08(+0.30%)
Aug 23, 2019 26.93 27.08 26.38 26.38 15,800 -0.19(-0.72%)
Aug 22, 2019 26.95 26.95 26.45 26.57 14,562 -0.57(-2.12%)
Aug 21, 2019 27.08 27.24 26.96 27.14 20,150 +1.16(+4.44%)
Aug 20, 2019 26.14 26.20 25.97 25.99 28,676 -0.05(-0.19%)
Aug 19, 2019 25.91 26.12 25.87 26.04 17,308 +0.14(+0.54%)
Aug 16, 2019 25.79 25.95 25.61 25.90 25,000 +0.42(+1.65%)
Aug 15, 2019 25.61 25.71 25.36 25.48 30,551 +0.00(+0.00%)
Aug 14, 2019 25.68 25.71 25.45 25.48 38,843 -0.82(-3.12%)
Aug 13, 2019 25.60 26.37 25.60 26.30 21,793 +0.12(+0.46%)
Aug 12, 2019 26.45 26.46 26.18 26.18 23,341 -0.92(-3.39%)
Aug 09, 2019 27.45 27.58 26.96 27.10 26,400 -0.18(-0.66%)
Aug 08, 2019 26.73 27.37 26.73 27.28 17,287 +0.56(+2.10%)
Aug 07, 2019 26.45 26.81 26.34 26.72 27,805 -0.06(-0.22%)
Aug 06, 2019 26.61 26.82 26.49 26.78 27,195 +0.11(+0.41%)
Aug 05, 2019 26.48 26.73 26.46 26.67 50,272 -0.93(-3.37%)
Aug 02, 2019 28.06 28.06 27.51 27.60 26,900 -0.74(-2.61%)
Aug 01, 2019 28.12 28.70 27.86 28.34 17,696 +0.59(+2.13%)
Jul 31, 2019 27.68 28.07 27.65 27.75 228,910 +0.18(+0.65%)
Jul 30, 2019 27.67 27.71 27.54 27.57 28,008 -0.77(-2.72%)
Jul 29, 2019 28.65 28.65 28.31 28.34 9,542 -0.23(-0.81%)
Jul 26, 2019 28.48 28.62 28.44 28.57 22,600 +0.86(+3.10%)
Jul 25, 2019 28.13 28.21 27.71 27.71 36,042 -0.70(-2.46%)
Jul 24, 2019 28.15 28.42 28.15 28.41 25,793 -0.40(-1.40%)
Jul 23, 2019 28.58 28.85 28.55 28.81 24,779 -0.10(-0.34%)
Jul 22, 2019 28.83 29.07 28.83 28.91 9,219 -0.19(-0.65%)
Jul 19, 2019 29.21 29.29 28.98 29.10 14,500 -0.31(-1.05%)
Jul 18, 2019 28.83 29.43 28.83 29.41 16,026 +0.23(+0.77%)
Jul 17, 2019 29.12 29.33 28.92 29.18 23,127 +0.86(+3.04%)
Jul 16, 2019 27.81 28.60 27.81 28.32 58,438 +3.20(+12.76%)
Jul 15, 2019 25.18 25.36 25.09 25.12 28,669 -0.23(-0.89%)
Jul 12, 2019 25.25 25.37 25.12 25.35 6,900 +0.78(+3.16%)
Jul 11, 2019 24.65 24.69 24.53 24.57 12,010 +0.30(+1.22%)
Jul 10, 2019 24.11 24.39 24.06 24.27 34,060 -0.08(-0.31%)
Jul 09, 2019 24.27 24.35 24.23 24.35 11,857 -0.37(-1.50%)
Jul 08, 2019 24.61 24.77 24.61 24.72 19,323 -0.03(-0.12%)
Jul 05, 2019 24.57 24.82 24.46 24.75 13,000 +0.18(+0.73%)
Jul 03, 2019 24.17 24.84 24.08 24.57 26,700 +0.57(+2.38%)
Jul 02, 2019 23.93 24.19 23.80 24.00 29,287 -0.09(-0.37%)
Jul 01, 2019 24.16 24.16 23.87 24.09 19,766 +0.29(+1.22%)
Jun 28, 2019 23.80 23.86 23.65 23.80 29,700 +1.04(+4.57%)
Jun 27, 2019 22.64 22.83 22.64 22.76 16,711 +0.05(+0.22%)
Jun 26, 2019 22.85 22.85 22.65 22.71 30,045 -0.22(-0.96%)
Jun 25, 2019 22.88 23.02 22.85 22.93 676,765 -0.01(-0.04%)
Jun 24, 2019 23.00 23.15 22.94 22.94 24,466 +0.26(+1.15%)
Jun 21, 2019 22.57 22.71 22.50 22.68 111,700 -0.07(-0.31%)
Jun 20, 2019 22.80 22.83 22.56 22.75 156,426 +0.16(+0.71%)
Jun 19, 2019 22.36 22.64 22.28 22.59 290,740 +0.04(+0.18%)
Jun 18, 2019 22.33 22.55 22.31 22.55 108,894 +0.55(+2.50%)
Jun 17, 2019 21.98 22.10 21.94 22.00 26,454 +0.09(+0.41%)
Jun 14, 2019 22.19 22.20 21.89 21.91 70,300 -0.16(-0.72%)
Jun 13, 2019 22.20 22.20 21.98 22.07 37,916 -0.41(-1.82%)
Jun 12, 2019 22.59 22.61 22.48 22.48 62,677 -0.53(-2.30%)
Jun 11, 2019 23.16 23.16 22.93 23.01 273,943 +0.34(+1.50%)
Jun 10, 2019 22.49 22.94 22.40 22.67 677,802 -0.05(-0.24%)
Jun 07, 2019 22.80 22.88 22.57 22.73 685,500 +0.05(+0.20%)
Jun 06, 2019 22.70 22.73 22.34 22.68 237,470 +0.12(+0.53%)
Jun 05, 2019 22.93 22.93 22.56 22.56 49,686 +0.05(+0.22%)
Jun 04, 2019 22.49 22.53 22.27 22.51 25,731 +0.78(+3.59%)
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.