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

Burberry Group Plc (OP: BBRYF )

13.52 UNCHANGED
Streaming Delayed Price Updated: 9:57 AM EDT, May 21, 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 (%)
Dec 28, 2016 17.99 17.99 17.99 17 -0.18(-0.99%)
Dec 15, 2016 18.17 18.17 18.17 0 -0.63(-3.35%)
Dec 14, 2016 18.80 18.80 18.80 18.80 100 +0.25(+1.35%)
Dec 13, 2016 18.55 18.55 18.55 18.55 1,000 +0.20(+1.09%)
Dec 09, 2016 18.35 18.35 18.35 109 +0.25(+1.38%)
Dec 06, 2016 18.10 18.10 18.10 0 +0.31(+1.74%)
Dec 02, 2016 17.79 17.79 17.79 0 +0.44(+2.54%)
Nov 21, 2016 17.35 17.35 17.35 0 +0.05(+0.29%)
Nov 11, 2016 17.30 17.30 17.30 0 -0.90(-4.95%)
Nov 08, 2016 18.20 18.20 18.20 0 +0.40(+2.25%)
Oct 31, 2016 17.80 17.80 17.80 0 +0.05(+0.28%)
Oct 28, 2016 17.75 17.75 17.75 17.75 255 -0.53(-2.90%)
Oct 24, 2016 18.28 18.28 18.28 0 -0.22(-1.19%)
Oct 21, 2016 18.20 18.50 18.20 18.50 2,500 +0.05(+0.27%)
Oct 14, 2016 18.45 18.45 18.45 0 +0.07(+0.38%)
Oct 13, 2016 18.38 18.38 18.38 18.38 140 +0.03(+0.16%)
Oct 12, 2016 18.35 18.35 18.35 18.35 130 -0.15(-0.81%)
Oct 11, 2016 18.50 18.50 18.50 18.50 8,175 +0.20(+1.09%)
Oct 07, 2016 18.30 18.30 18.30 0 +0.05(+0.28%)
Oct 06, 2016 18.25 18.25 18.25 18.25 4,781 +0.86(+4.94%)
Oct 03, 2016 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Sep 30, 2016 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Sep 29, 2016 17.39 17.39 17.39 0 -0.56(-3.12%)
Sep 28, 2016 17.95 17.95 17.95 17.95 1,155 +0.00(+0.00%)
Sep 27, 2016 17.95 17.95 17.95 17.95 0 +0.00(+0.00%)
Sep 23, 2016 17.95 17.95 17.95 0 -0.30(-1.64%)
Sep 22, 2016 18.25 18.25 18.25 18.25 108 +0.80(+4.58%)
Sep 21, 2016 17.45 17.45 17.45 17.45 9,000 +0.09(+0.50%)
Sep 19, 2016 17.36 17.36 17.36 145 +0.86(+5.23%)
Sep 15, 2016 16.50 16.50 16.50 0 -0.49(-2.88%)
Sep 08, 2016 16.99 16.99 16.99 0 -0.11(-0.64%)
Sep 01, 2016 17.10 17.10 17.10 0 -0.09(-0.55%)
Aug 30, 2016 17.20 17.20 17.20 1,552 +0.09(+0.56%)
Aug 29, 2016 17.10 17.10 17.10 17.10 464 -0.70(-3.93%)
Aug 18, 2016 17.80 17.80 17.80 97 +0.40(+2.30%)
Aug 17, 2016 17.40 17.40 17.40 17.40 2,996 -0.23(-1.28%)
Aug 15, 2016 17.62 17.62 17.62 1 +0.27(+1.59%)
Aug 12, 2016 17.35 17.35 17.35 17.35 1,044 -0.05(-0.29%)
Aug 08, 2016 17.40 17.40 17.40 51 +0.45(+2.65%)
Aug 02, 2016 16.95 16.95 16.95 0 -0.35(-2.02%)
Jul 28, 2016 17.30 17.30 17.30 0 -0.25(-1.42%)
Jul 27, 2016 17.55 17.55 17.55 17.55 10,000 +0.71(+4.22%)
Jul 22, 2016 16.84 16.84 16.84 0 -0.40(-2.32%)
Jul 21, 2016 17.24 17.24 17.24 17.24 144 +1.24(+7.75%)
Jul 12, 2016 16.00 16.00 16.00 7,247 +0.05(+0.31%)
Jul 11, 2016 15.80 16.26 15.80 15.95 6,217 +1.01(+6.76%)
Jul 08, 2016 14.94 14.94 14.94 14.94 104 +0.00(+0.00%)
Jul 05, 2016 15.00 15.00 14.94 14.94 350 -0.40(-2.61%)
Jul 01, 2016 15.34 15.34 15.34 0 -0.28(-1.81%)
Jun 30, 2016 15.73 15.73 15.62 15.62 11,024 +1.76(+12.71%)
Jun 27, 2016 13.86 13.86 13.86 15 -1.89(-12.00%)
Jun 24, 2016 16.01 16.01 15.75 15.75 750 -0.80(-4.83%)
Jun 22, 2016 16.55 16.55 16.55 240 +0.26(+1.60%)
Jun 20, 2016 16.29 16.29 16.29 0 +1.51(+10.22%)
Jun 15, 2016 14.78 14.78 14.78 0 -0.22(-1.47%)
Jun 14, 2016 15.00 15.00 15.00 15.00 101 +0.00(+0.00%)
Jun 13, 2016 15.00 15.00 15.00 15.00 673 -0.14(-0.92%)
Jun 10, 2016 15.10 15.14 15.10 15.14 2,441 -0.71(-4.48%)
Jun 08, 2016 15.85 15.85 15.85 0 +0.00(+0.00%)
Jun 07, 2016 15.85 15.85 15.85 15.85 115 +0.41(+2.66%)
Jun 06, 2016 15.81 15.81 15.44 15.44 1,165 +0.04(+0.26%)
May 31, 2016 15.40 15.40 15.40 0 -0.10(-0.65%)
May 19, 2016 15.50 15.50 15.50 0 -0.80(-4.91%)
May 12, 2016 16.30 16.30 16.30 5,213 -0.79(-4.63%)
May 11, 2016 17.09 17.09 17.09 17.09 2,491 +0.09(+0.54%)
May 06, 2016 17.00 17.00 17.00 0 +0.06(+0.35%)
May 05, 2016 16.94 16.94 16.94 16.94 201 -0.11(-0.65%)
May 03, 2016 17.05 17.05 17.05 2,594 -0.40(-2.29%)
Apr 28, 2016 17.45 17.45 17.45 0 -0.20(-1.13%)
Apr 25, 2016 17.65 17.65 17.65 800 -0.15(-0.84%)
Apr 22, 2016 17.80 17.80 17.80 17.80 333 -0.10(-0.56%)
Apr 21, 2016 17.90 17.90 17.90 17.90 142 -0.18(-1.00%)
Apr 18, 2016 18.08 18.08 18.08 0 +0.13(+0.72%)
Apr 15, 2016 17.95 17.95 17.95 17.95 173 -0.20(-1.10%)
Apr 12, 2016 18.15 18.15 18.15 0 +0.20(+1.11%)
Apr 07, 2016 17.95 17.95 17.95 0 +0.00(+0.00%)
Apr 06, 2016 17.95 17.95 17.95 17.95 203 +0.05(+0.28%)
Apr 05, 2016 17.90 18.02 17.90 17.90 748 -0.63(-3.40%)
Apr 01, 2016 18.53 18.53 18.53 0 +0.03(+0.16%)
Mar 28, 2016 18.50 18.50 18.50 0 -0.57(-2.99%)
Mar 23, 2016 19.07 19.07 19.07 0 +0.17(+0.90%)
Mar 22, 2016 18.75 18.90 18.75 18.90 4,212 -0.55(-2.83%)
Mar 18, 2016 19.45 19.45 19.45 0 +0.20(+1.04%)
Mar 15, 2016 19.25 19.25 19.25 0 -0.89(-4.41%)
Mar 14, 2016 19.95 20.14 19.95 20.14 20,509 +0.99(+5.16%)
Mar 09, 2016 19.15 19.15 19.15 0 -1.45(-7.04%)
Mar 08, 2016 21.00 21.00 20.60 20.60 1,890 +0.60(+3.00%)
Mar 07, 2016 19.24 20.14 19.24 20.00 1,463 +0.55(+2.83%)
Mar 04, 2016 19.45 19.45 19.45 19.45 180 -0.15(-0.77%)
Mar 03, 2016 19.00 19.60 19.00 19.60 2,824 +0.70(+3.70%)
Mar 02, 2016 18.90 18.90 18.90 18.90 1,329 +1.04(+5.82%)
Feb 26, 2016 17.86 17.86 17.86 0 +1.61(+9.91%)
Feb 25, 2016 16.39 16.39 16.25 16.25 2,300 -1.81(-10.02%)
Feb 22, 2016 18.06 18.06 18.06 0 +0.01(+0.06%)
Feb 18, 2016 18.05 18.05 18.05 399 -0.15(-0.82%)
Feb 17, 2016 17.95 18.51 17.95 18.20 1,361 +1.05(+6.12%)
Feb 16, 2016 17.20 17.20 17.15 17.15 1,402 +0.15(+0.88%)
Feb 12, 2016 17.00 17.00 17.00 0 +0.84(+5.20%)
Feb 11, 2016 16.36 16.36 16.12 16.16 4,242 -0.69(-4.09%)
Feb 09, 2016 16.85 16.85 16.85 0 -0.60(-3.44%)
Feb 05, 2016 17.45 17.45 17.45 6,320 +0.19(+1.10%)
Feb 04, 2016 17.14 17.26 17.10 17.26 1,255 +0.54(+3.23%)
Feb 02, 2016 16.72 16.72 16.72 11 +0.00(+0.00%)
Jan 29, 2016 16.72 16.72 16.72 121 +0.18(+1.09%)
Jan 28, 2016 16.64 16.64 16.54 16.54 455 -0.04(-0.24%)
Jan 27, 2016 16.89 16.89 16.47 16.58 1,563 -0.82(-4.71%)
Jan 26, 2016 17.38 17.40 17.27 17.40 6,714 +0.88(+5.33%)
Jan 25, 2016 16.77 16.85 16.52 16.52 1,703 -0.34(-2.02%)
Jan 22, 2016 16.89 16.89 16.75 16.86 4,870 +0.71(+4.40%)
Jan 21, 2016 16.12 16.30 16.12 16.15 6,615 +0.40(+2.51%)
Jan 20, 2016 15.65 15.75 15.55 15.75 7,677 -0.15(-0.92%)
Jan 19, 2016 15.94 15.94 15.90 15.90 503 +0.20(+1.27%)
Jan 15, 2016 15.70 15.70 15.70 0 -0.52(-3.21%)
Jan 14, 2016 16.00 16.22 15.98 16.22 314,745 +0.33(+2.08%)
Jan 13, 2016 15.89 15.89 15.89 15.89 1,842 +0.29(+1.86%)
Jan 12, 2016 15.73 16.11 15.60 15.60 1,914 +0.05(+0.32%)
Jan 11, 2016 15.55 15.55 15.55 15.55 264 -0.25(-1.58%)
Jan 08, 2016 15.80 15.80 15.80 15.80 490 -0.09(-0.57%)
Jan 06, 2016 15.89 15.89 15.89 60 -0.29(-1.79%)
Jan 05, 2016 16.18 16.18 16.18 16.18 309 -0.31(-1.88%)
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.