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

Burberry Group Plc (OP: BBRYF )

14.07 UNCHANGED
Streaming Delayed Price Updated: 2:15 PM EDT, May 15, 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 (%)
Feb 28, 2013 20.70 20.70 20.70 20.70 135 -0.11(-0.53%)
Feb 27, 2013 20.75 20.81 20.72 20.81 634 +0.01(+0.05%)
Feb 26, 2013 20.80 20.80 20.80 20.80 410 -0.24(-1.14%)
Feb 25, 2013 21.10 21.10 20.95 21.04 1,000 -0.07(-0.33%)
Feb 21, 2013 21.11 21.11 21.11 21.11 0 -0.52(-2.40%)
Feb 20, 2013 21.50 21.63 21.50 21.63 400 +0.33(+1.55%)
Feb 19, 2013 21.30 21.30 21.30 21.30 200 +0.06(+0.28%)
Feb 15, 2013 21.24 21.24 21.24 21.24 150 -0.19(-0.89%)
Feb 14, 2013 21.43 21.43 21.43 21.43 120 +0.28(+1.32%)
Feb 12, 2013 21.15 21.15 21.15 0 -0.01(-0.04%)
Feb 11, 2013 21.16 21.16 21.16 21.16 610 -0.45(-2.09%)
Feb 08, 2013 21.61 21.61 21.61 21.61 390 +0.27(+1.27%)
Feb 07, 2013 21.47 21.47 21.19 21.34 1,161 -1.36(-6.00%)
Feb 06, 2013 22.20 22.70 22.20 22.70 1,820 +0.85(+3.89%)
Feb 04, 2013 21.85 22.17 21.85 21.85 900 -0.23(-1.04%)
Feb 01, 2013 21.90 22.08 21.65 22.08 2,700 +0.23(+1.05%)
Jan 28, 2013 21.85 21.85 21.85 0 +0.09(+0.41%)
Jan 24, 2013 21.76 21.76 21.76 0 +0.11(+0.51%)
Jan 22, 2013 21.65 21.65 21.65 0 -0.30(-1.37%)
Jan 18, 2013 21.95 21.95 21.95 21.95 400 -0.20(-0.90%)
Jan 16, 2013 22.15 22.15 22.15 22.15 0 -0.40(-1.77%)
Jan 15, 2013 22.30 22.55 22.30 22.55 1,100 +1.46(+6.92%)
Jan 14, 2013 21.16 21.16 21.09 21.09 300 +0.09(+0.43%)
Jan 12, 2013 21.00 21.00 21.00 21.00 100 +0.00(+0.00%)
Jan 11, 2013 21.00 21.00 21.00 21.00 100 +0.10(+0.48%)
Jan 10, 2013 20.90 20.90 20.90 20.90 400 -0.01(-0.05%)
Jan 09, 2013 20.91 20.91 20.91 20.91 175 +0.27(+1.31%)
Jan 08, 2013 20.64 20.64 20.64 20.64 330 +0.09(+0.44%)
Jan 04, 2013 20.55 20.55 20.55 20.55 0 +0.05(+0.24%)
Jan 02, 2013 20.50 20.50 20.50 20.50 0 +0.63(+3.17%)
Dec 31, 2012 19.87 19.87 19.87 19.87 500 +0.29(+1.48%)
Dec 27, 2012 19.58 19.58 19.58 19.58 3,300 -0.17(-0.86%)
Dec 21, 2012 19.75 19.75 19.75 0 -0.66(-3.23%)
Dec 18, 2012 20.41 20.41 20.41 0 +0.21(+1.03%)
Dec 13, 2012 20.20 20.20 20.20 0 -0.75(-3.58%)
Dec 10, 2012 20.95 20.95 20.95 0 +0.20(+0.96%)
Dec 07, 2012 20.75 20.75 20.75 20.75 200 -0.17(-0.81%)
Dec 04, 2012 20.92 20.92 20.92 20.92 0 +0.32(+1.55%)
Nov 30, 2012 20.65 20.65 20.60 20.60 2,100 +0.50(+2.49%)
Nov 28, 2012 20.10 20.10 20.10 0 +0.75(+3.88%)
Nov 21, 2012 19.35 19.35 19.35 0 +0.95(+5.16%)
Nov 16, 2012 18.40 18.40 18.40 0 -1.35(-6.84%)
Nov 12, 2012 19.75 19.75 19.75 0 +0.11(+0.56%)
Nov 09, 2012 19.65 19.65 19.61 19.64 540 +0.04(+0.20%)
Nov 08, 2012 19.87 19.90 19.60 19.60 20,810 -0.55(-2.73%)
Nov 06, 2012 20.15 20.15 20.15 0 +0.13(+0.65%)
Nov 05, 2012 19.77 20.02 19.71 20.02 1,660 +0.22(+1.11%)
Nov 02, 2012 19.70 19.80 19.60 19.80 1,300 +1.40(+7.61%)
Oct 26, 2012 18.40 18.40 18.40 0 +0.20(+1.10%)
Oct 25, 2012 18.45 18.45 18.20 18.20 582 +0.25(+1.39%)
Oct 23, 2012 17.95 17.95 17.95 0 -1.25(-6.51%)
Oct 19, 2012 19.29 19.29 19.20 19.20 1,625 -0.12(-0.62%)
Oct 18, 2012 19.32 19.32 19.32 19.32 500 -0.03(-0.17%)
Oct 17, 2012 19.29 19.39 19.20 19.35 1,726 +0.55(+2.94%)
Oct 16, 2012 18.80 18.80 18.30 18.80 100 +0.50(+2.73%)
Oct 15, 2012 18.30 18.33 18.07 18.30 50,600 +0.25(+1.39%)
Oct 12, 2012 18.12 18.12 18.05 18.05 30,650 -0.40(-2.17%)
Oct 11, 2012 17.59 18.48 17.59 18.45 78,000 +2.32(+14.38%)
Oct 10, 2012 16.23 16.23 16.13 16.13 50,000 -0.42(-2.54%)
Oct 06, 2012 16.55 16.55 16.55 0 +0.00(+0.00%)
Oct 05, 2012 16.55 16.55 16.55 16.55 450 +0.50(+3.12%)
Oct 04, 2012 16.15 16.15 16.05 16.05 1,100 -0.25(-1.53%)
Oct 01, 2012 16.30 16.30 16.30 0 -0.05(-0.31%)
Sep 28, 2012 16.31 16.39 16.31 16.35 1,200 +0.00(+0.00%)
Sep 27, 2012 16.40 16.40 16.35 16.35 1,750 -0.12(-0.73%)
Sep 26, 2012 16.47 16.47 16.47 16.47 200 -0.12(-0.75%)
Sep 25, 2012 16.60 16.60 16.42 16.59 3,477 -0.05(-0.33%)
Sep 24, 2012 16.84 16.84 16.55 16.65 52,900 -0.22(-1.30%)
Sep 21, 2012 16.96 17.16 16.86 16.87 52,700 +0.10(+0.60%)
Sep 20, 2012 17.05 17.05 16.77 16.77 234 -0.33(-1.93%)
Sep 18, 2012 17.10 17.10 17.10 0 -0.80(-4.47%)
Sep 14, 2012 17.90 17.90 17.90 0 +0.55(+3.17%)
Sep 13, 2012 17.15 17.35 17.00 17.35 53,550 +0.00(+0.00%)
Sep 12, 2012 17.40 17.45 17.35 17.35 600 -0.16(-0.91%)
Sep 11, 2012 17.50 18.45 17.30 17.51 8,382 -4.34(-19.86%)
Sep 07, 2012 21.85 21.85 21.85 0 +0.02(+0.09%)
Aug 23, 2012 21.83 21.83 21.83 0 -0.07(-0.32%)
Aug 21, 2012 21.90 21.90 21.90 0 +0.65(+3.06%)
Aug 14, 2012 21.25 21.25 21.25 0 +0.20(+0.95%)
Aug 08, 2012 21.05 21.05 21.05 0 +1.45(+7.40%)
Aug 02, 2012 19.60 19.60 19.60 0 -0.50(-2.49%)
Jul 27, 2012 20.10 20.10 20.10 0 -0.20(-0.99%)
Jul 26, 2012 20.20 20.40 20.20 20.30 7,000 +0.70(+3.58%)
Jul 23, 2012 19.60 19.60 19.60 0 -0.20(-1.01%)
Jul 20, 2012 19.85 19.85 19.80 19.80 2,500 -0.60(-2.94%)
Jul 19, 2012 20.00 20.40 20.00 20.40 520 +1.30(+6.79%)
Jul 18, 2012 18.95 19.10 18.95 19.10 6,338 +0.60(+3.24%)
Jul 17, 2012 18.55 18.55 18.50 18.50 8,407 -0.54(-2.84%)
Jul 16, 2012 18.75 19.04 18.75 19.04 1,332 +0.09(+0.47%)
Jul 14, 2012 18.95 18.95 18.95 18.95 164 +0.00(+0.00%)
Jul 13, 2012 18.95 18.95 18.95 18.95 164 +1.05(+5.87%)
Jul 12, 2012 18.10 18.10 17.85 17.90 900 -0.49(-2.64%)
Jul 11, 2012 18.34 18.39 18.34 18.39 6,423 -1.36(-6.91%)
Jul 10, 2012 19.75 19.75 19.75 19.75 100 -0.20(-1.00%)
Jul 06, 2012 19.95 19.95 19.95 136 -0.55(-2.69%)
Jul 05, 2012 20.50 20.50 20.50 20.50 250 -0.20(-0.95%)
Jul 03, 2012 20.70 20.70 20.70 20.70 500 -0.40(-1.90%)
Jun 29, 2012 21.10 21.10 21.10 0 +0.50(+2.43%)
Jun 27, 2012 20.60 20.60 20.60 0 -0.05(-0.25%)
Jun 25, 2012 20.65 20.65 20.65 0 -0.50(-2.35%)
Jun 22, 2012 21.15 21.15 21.15 21.15 700 -0.55(-2.53%)
Jun 21, 2012 21.70 21.70 21.70 21.70 500 -0.30(-1.36%)
Jun 20, 2012 21.80 22.00 21.80 22.00 300 +0.45(+2.08%)
Jun 19, 2012 21.55 21.55 21.55 21.55 100 +0.45(+2.14%)
Jun 18, 2012 21.10 21.10 21.07 21.10 1,200 +0.80(+3.94%)
Jun 15, 2012 20.30 20.30 20.30 20.30 200 -0.25(-1.22%)
Jun 14, 2012 20.55 20.55 20.55 20.55 800 -0.60(-2.84%)
Jun 11, 2012 21.15 21.15 21.15 0 +1.42(+7.20%)
Jun 05, 2012 19.73 19.73 19.73 19.73 0 -0.62(-3.05%)
Jun 01, 2012 20.35 20.35 20.35 20.35 0 -1.75(-7.91%)
May 30, 2012 22.10 22.10 22.10 22.10 0 -0.05(-0.24%)
May 29, 2012 22.25 22.25 22.15 22.15 1,310 +0.80(+3.73%)
May 24, 2012 21.35 21.35 21.35 0 -0.05(-0.22%)
May 23, 2012 21.35 21.40 21.30 21.40 1,072 -2.15(-9.13%)
May 11, 2012 23.55 23.55 23.55 0 +0.15(+0.64%)
May 09, 2012 23.40 23.40 23.40 0 -0.50(-2.09%)
May 07, 2012 23.90 23.90 23.90 23.90 0 -1.00(-4.02%)
May 03, 2012 24.90 24.90 24.90 0 +0.50(+2.05%)
May 02, 2012 24.40 24.40 24.40 24.40 300 -0.10(-0.41%)
Apr 30, 2012 24.50 24.50 24.50 0 +0.95(+4.03%)
Apr 26, 2012 23.55 23.55 23.55 0 -0.60(-2.48%)
Apr 20, 2012 24.15 24.15 24.15 0 +0.50(+2.11%)
Apr 18, 2012 23.65 23.65 23.65 0 -0.50(-2.07%)
Apr 17, 2012 24.15 24.15 24.15 24.15 920 -1.16(-4.60%)
Apr 16, 2012 25.31 25.31 25.31 25.31 2,284 +0.21(+0.85%)
Apr 13, 2012 25.10 25.10 25.10 25.10 950 -0.55(-2.14%)
Apr 12, 2012 24.95 25.65 24.95 25.65 1,500 +1.16(+4.74%)
Apr 09, 2012 24.49 24.49 24.49 0 -0.11(-0.45%)
Apr 05, 2012 24.60 24.60 24.60 24.60 300 +0.70(+2.93%)
Mar 30, 2012 23.90 23.90 23.90 0 +0.15(+0.63%)
Mar 28, 2012 23.75 23.75 23.75 0 -1.35(-5.38%)
Mar 27, 2012 25.10 25.10 25.10 25.10 200 +0.90(+3.72%)
Mar 23, 2012 24.20 24.20 24.20 0 -0.35(-1.43%)
Mar 19, 2012 24.55 24.55 24.55 0 +0.35(+1.45%)
Mar 15, 2012 24.20 24.20 24.20 0 -0.70(-2.81%)
Mar 14, 2012 24.90 24.90 24.90 24.90 200 +0.65(+2.68%)
Mar 12, 2012 24.25 24.25 24.25 0 +0.00(+0.00%)
Mar 09, 2012 24.25 24.25 24.25 24.25 1,000 +2.03(+9.14%)
Mar 06, 2012 22.22 22.22 22.22 0 -0.78(-3.39%)
Mar 05, 2012 23.00 23.00 23.00 23.00 2,000 +0.25(+1.10%)
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.