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

Burberry Group Plc ADR (OP: BURBY )

11.30 +0.17 (+1.55%)
Streaming Delayed Price Updated: 12:57 PM EST, Nov 25, 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 (%)
Nov 22, 2024 11.25 11.34 11.08 11.13 44,108 -0.08(-0.71%)
Nov 21, 2024 10.86 11.21 10.86 11.21 118,421 +0.37(+3.41%)
Nov 20, 2024 10.84 10.89 10.76 10.84 33,077 -0.05(-0.50%)
Nov 19, 2024 10.85 10.93 10.80 10.89 40,563 -0.56(-4.91%)
Nov 18, 2024 11.64 11.76 11.42 11.46 88,385 +0.06(+0.51%)
Nov 15, 2024 11.26 11.45 11.17 11.40 171,652 +0.35(+3.17%)
Nov 14, 2024 10.96 11.25 10.82 11.05 372,078 +1.68(+17.93%)
Nov 13, 2024 9.110 9.504 9.090 9.370 139,712 -0.01(-0.11%)
Nov 12, 2024 9.320 9.420 9.200 9.380 105,589 -0.62(-6.20%)
Nov 11, 2024 10.77 10.79 9.930 10.00 137,798 -0.36(-3.47%)
Nov 08, 2024 10.46 10.59 10.33 10.36 69,219 -1.00(-8.76%)
Nov 07, 2024 11.29 11.36 11.15 11.36 101,684 +0.86(+8.14%)
Nov 06, 2024 10.48 10.61 10.40 10.50 59,292 -0.08(-0.76%)
Nov 05, 2024 10.57 10.66 10.49 10.58 95,927 -0.36(-3.33%)
Nov 04, 2024 11.06 11.21 10.89 10.94 145,943 +0.47(+4.53%)
Nov 01, 2024 10.37 10.56 10.32 10.47 185,893 +0.40(+3.97%)
Oct 31, 2024 10.01 10.11 9.860 10.07 200,612 +0.27(+2.76%)
Oct 30, 2024 9.690 9.970 9.655 9.800 113,020 +0.11(+1.08%)
Oct 29, 2024 9.810 9.880 9.680 9.695 90,690 -0.54(-5.23%)
Oct 28, 2024 10.26 10.32 10.14 10.23 110,398 +0.10(+0.99%)
Oct 25, 2024 10.07 10.22 10.05 10.13 107,394 +0.52(+5.41%)
Oct 24, 2024 9.650 9.680 9.520 9.610 235,601 +0.44(+4.80%)
Oct 23, 2024 9.190 9.330 9.140 9.170 234,372 -0.02(-0.22%)
Oct 22, 2024 9.200 9.280 9.130 9.190 102,425 +0.29(+3.26%)
Oct 21, 2024 9.130 9.160 8.900 8.900 164,760 -0.20(-2.20%)
Oct 18, 2024 9.190 9.200 8.980 9.100 493,423 +0.23(+2.59%)
Oct 17, 2024 9.010 9.010 8.860 8.870 188,383 +0.39(+4.60%)
Oct 16, 2024 8.440 8.640 8.428 8.480 159,078 +0.17(+2.05%)
Oct 15, 2024 8.460 8.550 7.960 8.310 150,163 -0.27(-3.10%)
Oct 14, 2024 8.460 8.630 8.430 8.576 86,450 -0.07(-0.81%)
Oct 11, 2024 8.590 8.700 8.590 8.646 51,681 +0.02(+0.19%)
Oct 10, 2024 8.690 8.760 8.600 8.630 86,374 -0.09(-1.03%)
Oct 09, 2024 8.630 8.790 8.620 8.720 135,214 +0.24(+2.83%)
Oct 08, 2024 8.410 8.480 8.335 8.480 105,364 -0.29(-3.31%)
Oct 07, 2024 8.860 8.940 8.750 8.770 62,194 +0.20(+2.30%)
Oct 04, 2024 8.440 8.580 8.430 8.572 67,892 +0.25(+2.97%)
Oct 03, 2024 8.360 8.380 8.270 8.325 102,641 -0.45(-5.10%)
Oct 02, 2024 8.850 8.860 8.710 8.772 108,174 -0.14(-1.55%)
Oct 01, 2024 9.090 9.090 8.830 8.910 115,916 -0.44(-4.71%)
Sep 30, 2024 9.420 9.540 9.340 9.350 121,352 -0.11(-1.16%)
Sep 27, 2024 9.530 9.586 9.450 9.460 172,072 +0.56(+6.29%)
Sep 26, 2024 8.900 8.970 8.790 8.900 280,584 +0.71(+8.67%)
Sep 25, 2024 8.320 8.320 8.150 8.190 168,000 -0.04(-0.52%)
Sep 24, 2024 8.260 8.270 8.138 8.232 253,297 +0.23(+2.91%)
Sep 23, 2024 7.990 8.060 7.980 8.000 155,313 -0.06(-0.74%)
Sep 20, 2024 7.990 8.136 7.970 8.060 160,772 -0.26(-3.12%)
Sep 19, 2024 8.310 8.365 8.220 8.320 234,189 +0.20(+2.47%)
Sep 18, 2024 8.000 8.250 7.940 8.120 284,436 +0.17(+2.13%)
Sep 17, 2024 7.940 8.011 7.930 7.950 196,789 +0.16(+2.05%)
Sep 16, 2024 7.820 7.820 7.720 7.790 199,277 -0.01(-0.13%)
Sep 13, 2024 7.860 8.010 7.776 7.800 277,836 +0.06(+0.78%)
Sep 12, 2024 7.840 7.840 7.690 7.740 178,974 +0.05(+0.65%)
Sep 11, 2024 7.720 7.720 7.545 7.690 178,883 +0.15(+1.99%)
Sep 10, 2024 7.640 7.640 7.510 7.540 274,581 -0.08(-1.05%)
Sep 09, 2024 7.410 7.700 7.380 7.620 269,994 -0.40(-4.99%)
Sep 06, 2024 8.200 8.230 8.020 8.020 187,127 -0.35(-4.18%)
Sep 05, 2024 8.550 8.600 8.370 8.370 368,155 +0.06(+0.78%)
Sep 04, 2024 8.420 8.420 8.270 8.305 257,625 -0.31(-3.65%)
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.