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 (%)
Jun 24, 2014 25.05 25.05 25.05 84 +0.51(+2.08%)
Jun 23, 2014 24.54 24.54 24.54 24.54 2,064 -0.53(-2.11%)
Jun 19, 2014 25.07 25.07 25.07 0 +0.67(+2.75%)
Jun 16, 2014 24.40 24.40 24.40 0 -0.30(-1.21%)
Jun 09, 2014 24.70 24.70 24.70 36 -0.18(-0.73%)
Jun 06, 2014 24.65 24.88 24.65 24.88 19,100 -0.62(-2.43%)
Jun 03, 2014 25.50 25.50 25.50 25.50 0 -0.15(-0.59%)
Jun 02, 2014 25.65 25.65 25.65 25.65 120 -0.22(-0.84%)
May 30, 2014 25.87 25.87 25.87 25.87 473 +0.67(+2.66%)
May 28, 2014 25.20 25.20 25.20 0 -0.67(-2.59%)
May 22, 2014 25.87 25.87 25.87 0 +0.62(+2.46%)
May 14, 2014 25.25 25.25 25.25 25.25 0 -0.20(-0.79%)
May 13, 2014 25.60 25.60 25.45 25.45 2,110 +0.40(+1.60%)
May 06, 2014 25.05 25.05 25.05 0 +0.17(+0.68%)
May 01, 2014 24.88 24.88 24.88 24.88 0 +0.51(+2.09%)
Apr 29, 2014 24.37 24.37 24.37 0 -0.03(-0.12%)
Apr 28, 2014 24.40 24.40 24.40 24.40 422 +0.15(+0.62%)
Apr 22, 2014 24.25 24.25 24.25 0 +0.30(+1.25%)
Apr 21, 2014 23.95 23.95 23.95 23.95 2,577 +0.35(+1.48%)
Apr 15, 2014 23.60 23.60 23.60 0 +0.15(+0.64%)
Apr 11, 2014 23.45 23.45 23.45 23.45 0 -0.10(-0.42%)
Apr 09, 2014 23.55 23.55 23.55 0 +0.30(+1.29%)
Apr 08, 2014 23.26 23.26 22.91 23.25 800 -0.46(-1.96%)
Apr 03, 2014 23.71 23.71 23.71 0 +0.46(+2.00%)
Mar 28, 2014 23.25 23.25 23.25 0 +0.05(+0.22%)
Mar 27, 2014 23.36 23.36 23.20 23.20 476 +0.10(+0.43%)
Mar 26, 2014 23.10 23.10 23.10 23.10 1,100 -2.00(-7.97%)
Mar 07, 2014 25.10 25.10 25.10 0 -0.20(-0.79%)
Mar 06, 2014 25.30 25.30 25.30 25.30 100 -0.10(-0.39%)
Mar 05, 2014 25.40 25.40 25.40 25.40 505 +0.05(+0.20%)
Feb 24, 2014 25.35 25.35 25.35 1 +0.05(+0.20%)
Feb 21, 2014 25.30 25.30 25.30 25.30 0 +0.10(+0.40%)
Feb 14, 2014 25.20 25.20 25.20 25.20 0 +0.45(+1.82%)
Feb 12, 2014 24.75 24.75 24.75 0 +0.10(+0.41%)
Feb 11, 2014 24.65 24.65 24.65 24.65 40,015 +0.25(+1.02%)
Feb 07, 2014 24.40 24.40 24.40 0 +0.70(+2.95%)
Feb 06, 2014 23.70 23.70 23.70 23.70 143 +0.43(+1.85%)
Feb 05, 2014 23.27 23.27 23.27 23.27 1,427 +0.08(+0.34%)
Feb 03, 2014 23.19 23.19 23.19 0 -1.16(-4.76%)
Jan 29, 2014 24.35 24.35 24.35 24.35 1 -0.50(-2.01%)
Jan 23, 2014 24.85 24.85 24.85 24.85 0 -0.38(-1.51%)
Jan 22, 2014 24.75 25.23 24.75 25.23 2,177 +0.48(+1.94%)
Jan 16, 2014 24.75 24.75 24.75 24.75 120 -0.15(-0.60%)
Jan 15, 2014 24.90 24.90 24.90 24.90 950 +0.75(+3.11%)
Jan 08, 2014 24.15 24.15 24.15 33 -0.02(-0.08%)
Jan 07, 2014 24.17 24.17 24.17 24.17 280 -0.43(-1.75%)
Jan 06, 2014 24.60 24.60 24.60 24.60 101 +0.01(+0.04%)
Jan 02, 2014 24.59 24.59 24.59 24.59 40 +0.42(+1.74%)
Dec 20, 2013 24.17 24.17 24.17 0 +0.42(+1.77%)
Dec 18, 2013 23.75 23.75 23.75 25 +0.40(+1.71%)
Dec 17, 2013 23.35 23.35 23.35 23.35 815 +0.00(+0.00%)
Dec 13, 2013 23.35 23.35 23.35 15 -0.94(-3.87%)
Dec 09, 2013 24.29 24.29 24.29 24.29 50 +0.29(+1.21%)
Dec 06, 2013 24.00 24.00 24.00 24.00 823 -1.23(-4.88%)
Dec 02, 2013 25.23 25.23 25.23 0 -0.00(-0.02%)
Nov 29, 2013 25.23 25.23 25.23 25.23 100 +1.29(+5.37%)
Nov 25, 2013 23.95 23.95 23.95 0 +0.14(+0.59%)
Nov 18, 2013 23.81 23.81 23.81 23.81 0 -0.17(-0.71%)
Nov 12, 2013 23.98 23.98 23.98 0 +0.02(+0.08%)
Nov 06, 2013 23.96 23.96 23.96 0 +0.22(+0.93%)
Nov 05, 2013 23.90 23.90 23.74 23.74 650 -0.46(-1.90%)
Nov 04, 2013 24.20 24.20 24.20 24.20 358 -0.72(-2.89%)
Oct 25, 2013 24.92 24.92 24.92 0 -0.10(-0.40%)
Oct 22, 2013 25.02 25.02 25.02 0 -0.18(-0.71%)
Oct 21, 2013 24.80 25.20 24.80 25.20 3,465 +0.75(+3.07%)
Oct 18, 2013 24.53 24.53 24.45 24.45 725 +0.95(+4.06%)
Oct 15, 2013 23.50 23.50 23.50 0 -1.75(-6.95%)
Oct 14, 2013 25.34 25.34 25.25 25.25 3,500 +0.04(+0.16%)
Oct 10, 2013 25.21 25.21 25.21 0 -0.04(-0.16%)
Oct 08, 2013 25.25 25.25 25.25 0 -0.73(-2.81%)
Oct 04, 2013 25.98 25.98 25.98 0 -0.20(-0.76%)
Oct 03, 2013 26.18 26.18 26.18 26.18 100 -0.05(-0.17%)
Sep 25, 2013 26.23 26.23 26.23 0 +0.10(+0.36%)
Sep 19, 2013 26.13 26.13 26.13 0 +0.29(+1.12%)
Sep 17, 2013 25.84 25.84 25.84 0 +0.11(+0.43%)
Sep 13, 2013 25.73 25.73 25.73 25.73 0 -0.11(-0.43%)
Sep 12, 2013 25.84 25.84 25.84 25.84 325 +0.17(+0.66%)
Sep 11, 2013 26.13 26.13 25.67 25.67 983 -0.10(-0.39%)
Sep 09, 2013 25.77 25.77 25.77 0 +1.92(+8.05%)
Sep 04, 2013 23.85 23.85 23.85 0 +0.00(+0.00%)
Aug 27, 2013 23.85 23.85 23.85 0 -0.62(-2.53%)
Aug 23, 2013 24.47 24.47 24.47 24.47 0 -0.08(-0.33%)
Aug 21, 2013 24.55 24.55 24.55 0 -0.15(-0.61%)
Aug 19, 2013 24.70 24.70 24.70 0 +0.08(+0.32%)
Aug 16, 2013 24.62 24.62 24.62 24.62 200 +0.26(+1.07%)
Aug 13, 2013 24.36 24.36 24.36 0 +0.45(+1.88%)
Aug 12, 2013 23.90 23.91 23.90 23.91 5,047 +0.07(+0.29%)
Aug 09, 2013 23.84 23.84 23.84 23.84 336 +0.22(+0.93%)
Aug 02, 2013 23.62 23.62 23.62 0 +0.46(+1.99%)
Jul 31, 2013 23.16 23.16 23.16 0 -0.22(-0.94%)
Jul 30, 2013 23.38 23.38 23.38 23.38 200 +0.31(+1.34%)
Jul 24, 2013 23.07 23.07 23.07 23.07 0 -0.00(-0.00%)
Jul 15, 2013 23.07 23.07 23.07 23.07 0 +0.09(+0.37%)
Jul 12, 2013 23.27 23.27 22.98 22.98 700 +0.52(+2.29%)
Jul 10, 2013 22.47 22.47 22.47 0 +0.86(+3.98%)
Jul 09, 2013 21.61 21.61 21.61 21.61 200 +0.04(+0.19%)
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.