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 (%)
Sep 29, 2023 23.61 23.67 23.22 23.36 12,271 -0.06(-0.24%)
Sep 28, 2023 23.39 23.54 23.35 23.42 22,603 +0.36(+1.54%)
Sep 27, 2023 23.22 23.23 22.79 23.06 42,536 -0.11(-0.47%)
Sep 26, 2023 23.39 23.42 23.10 23.17 27,800 -0.35(-1.51%)
Sep 25, 2023 23.86 23.62 23.51 23.52 24,848 -1.07(-4.33%)
Sep 22, 2023 24.90 24.95 24.55 24.59 116,995 -0.13(-0.53%)
Sep 21, 2023 25.93 25.93 24.66 24.72 55,803 -0.62(-2.45%)
Sep 20, 2023 25.58 25.72 25.34 25.34 53,558 -0.55(-2.12%)
Sep 19, 2023 26.07 26.08 25.73 25.89 92,537 -1.02(-3.79%)
Sep 18, 2023 26.77 27.26 26.75 26.91 14,331 -0.18(-0.66%)
Sep 15, 2023 27.32 27.32 26.94 27.09 15,521 +0.41(+1.54%)
Sep 14, 2023 26.37 26.68 26.33 26.68 16,485 +0.08(+0.30%)
Sep 13, 2023 26.71 26.82 26.57 26.60 4,846 -0.28(-1.04%)
Sep 12, 2023 26.84 26.93 26.74 26.88 21,456 -0.09(-0.33%)
Sep 11, 2023 26.98 27.07 26.97 26.97 12,129 +0.19(+0.71%)
Sep 08, 2023 26.58 26.91 26.58 26.78 12,123 +0.24(+0.90%)
Sep 07, 2023 26.55 26.61 26.43 26.54 14,098 +0.19(+0.72%)
Sep 06, 2023 26.93 26.95 26.17 26.35 89,633 -1.60(-5.72%)
Sep 05, 2023 27.86 27.96 27.82 27.95 17,260 -0.21(-0.75%)
Sep 01, 2023 28.05 28.16 27.87 28.16 5,861 +0.10(+0.36%)
Aug 31, 2023 28.44 28.44 28.00 28.06 10,332 -0.52(-1.82%)
Aug 30, 2023 28.45 28.66 28.45 28.58 6,782 +0.27(+0.95%)
Aug 29, 2023 27.96 28.66 27.96 28.31 17,448 +0.10(+0.35%)
Aug 28, 2023 28.13 28.21 27.75 28.21 14,023 +0.39(+1.40%)
Aug 25, 2023 27.58 27.92 27.57 27.82 10,243 +0.25(+0.91%)
Aug 24, 2023 28.52 28.52 27.51 27.57 8,749 -0.38(-1.36%)
Aug 23, 2023 27.84 28.14 27.71 27.95 11,007 +0.34(+1.23%)
Aug 22, 2023 27.83 27.83 27.53 27.61 23,407 -0.35(-1.25%)
Aug 21, 2023 27.81 27.98 27.75 27.96 56,289 +0.37(+1.34%)
Aug 18, 2023 27.40 27.71 27.39 27.59 7,867 -0.41(-1.46%)
Aug 17, 2023 28.32 28.34 27.90 28.00 16,788 -0.27(-0.96%)
Aug 16, 2023 28.37 28.81 28.21 28.27 62,503 -0.05(-0.18%)
Aug 15, 2023 28.14 28.60 28.14 28.32 89,827 -0.17(-0.60%)
Aug 14, 2023 28.48 29.30 28.44 28.49 8,526 -0.48(-1.66%)
Aug 11, 2023 28.70 28.97 28.70 28.97 8,150 +0.06(+0.21%)
Aug 10, 2023 29.29 29.29 28.80 28.91 17,775 +0.60(+2.12%)
Aug 09, 2023 28.09 28.64 27.97 28.31 25,355 +0.20(+0.71%)
Aug 08, 2023 27.97 28.17 27.74 28.11 26,529 -0.20(-0.71%)
Aug 07, 2023 28.14 28.54 28.14 28.31 11,757 +0.47(+1.69%)
Aug 04, 2023 28.26 28.50 27.84 27.84 12,787 +0.37(+1.35%)
Aug 03, 2023 27.25 27.65 27.25 27.47 28,713 -0.11(-0.40%)
Aug 02, 2023 27.79 27.81 27.56 27.58 7,687 -0.67(-2.37%)
Aug 01, 2023 28.33 28.49 28.20 28.25 14,627 -0.31(-1.09%)
Jul 31, 2023 28.62 29.18 28.56 28.56 4,976 -0.04(-0.14%)
Jul 28, 2023 28.87 29.00 28.56 28.60 9,176 +0.07(+0.25%)
Jul 27, 2023 29.02 29.21 28.53 28.53 8,961 +0.32(+1.13%)
Jul 26, 2023 28.36 28.47 28.09 28.21 6,879 +0.41(+1.47%)
Jul 25, 2023 28.08 28.33 27.72 27.80 5,761 -0.12(-0.43%)
Jul 24, 2023 27.89 28.29 27.89 27.92 4,980 -1.01(-3.49%)
Jul 21, 2023 28.85 29.02 28.58 28.93 8,322 -0.15(-0.52%)
Jul 20, 2023 28.91 29.09 28.69 29.08 6,906 +0.73(+2.59%)
Jul 19, 2023 28.28 28.36 28.28 28.34 7,339 +0.75(+2.74%)
Jul 18, 2023 27.35 27.68 27.27 27.59 8,021 +0.15(+0.55%)
Jul 17, 2023 28.50 28.50 27.29 27.44 7,712 -0.36(-1.28%)
Jul 14, 2023 27.79 28.00 27.61 27.80 10,553 +0.09(+0.34%)
Jul 13, 2023 27.64 27.83 27.64 27.70 11,165 +0.56(+2.07%)
Jul 12, 2023 26.92 27.14 26.92 27.14 13,366 +0.68(+2.57%)
Jul 11, 2023 26.49 26.49 26.12 26.46 22,749 +0.20(+0.74%)
Jul 10, 2023 25.85 26.87 25.85 26.27 6,212 +0.16(+0.62%)
Jul 07, 2023 25.81 26.26 25.78 26.10 9,114 +0.76(+3.01%)
Jul 06, 2023 25.50 25.76 24.76 25.34 13,347 -0.87(-3.32%)
Jul 05, 2023 26.28 26.60 26.15 26.21 7,595 -0.63(-2.35%)
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.