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 30, 2015 25.10 25.10 25.10 0 -0.35(-1.38%)
Jun 29, 2015 25.45 25.45 25.45 25.45 403 -0.53(-2.04%)
Jun 26, 2015 25.98 25.98 25.98 25.98 1,041 -0.22(-0.84%)
Jun 25, 2015 26.31 26.31 26.20 26.20 2,738 -0.45(-1.69%)
Jun 24, 2015 26.65 26.65 26.65 26.65 122 +1.06(+4.15%)
Jun 17, 2015 25.59 25.59 25.59 771 -0.45(-1.74%)
Jun 16, 2015 26.04 26.04 26.04 26.04 471 -0.11(-0.42%)
Jun 12, 2015 26.15 26.15 26.15 29 -0.14(-0.53%)
Jun 11, 2015 26.27 26.29 26.27 26.29 4,523 +0.64(+2.50%)
Jun 10, 2015 25.65 25.65 25.65 25.65 2,137 -0.13(-0.50%)
Jun 04, 2015 25.78 25.78 25.78 0 -0.12(-0.46%)
Jun 03, 2015 25.90 25.90 25.90 25.90 750 +0.25(+0.97%)
Jun 02, 2015 25.65 25.65 25.65 25.65 2,404 -0.36(-1.38%)
Jun 01, 2015 26.01 26.01 26.01 26.01 900 -0.19(-0.73%)
May 29, 2015 26.20 26.20 26.20 26.20 151 -0.30(-1.13%)
May 28, 2015 26.50 26.50 26.50 26.50 891 +0.12(+0.47%)
May 27, 2015 26.15 26.75 26.15 26.38 5,188 -0.06(-0.24%)
May 22, 2015 26.44 26.44 26.44 1,020 -0.06(-0.24%)
May 20, 2015 26.50 26.50 26.50 1,070 -1.30(-4.68%)
May 19, 2015 27.80 27.80 27.80 27.80 2,212 -0.35(-1.24%)
May 18, 2015 28.15 28.15 28.15 28.15 5,129 +0.11(+0.39%)
May 15, 2015 27.84 28.04 27.84 28.04 4,161 +0.13(+0.45%)
May 14, 2015 27.91 27.91 27.91 27.91 2,384 +0.36(+1.32%)
May 13, 2015 27.55 27.55 27.55 27.55 8,221 -0.30(-1.08%)
May 12, 2015 27.85 27.85 27.85 27.85 425 +1.50(+5.69%)
May 04, 2015 26.35 26.35 26.35 0 -0.15(-0.57%)
Apr 30, 2015 26.50 26.50 26.50 0 -0.35(-1.30%)
Apr 28, 2015 26.85 26.85 26.85 66 -0.80(-2.89%)
Apr 27, 2015 27.10 27.65 27.10 27.65 378 +0.35(+1.28%)
Apr 23, 2015 27.30 27.30 27.30 31 +0.50(+1.87%)
Apr 22, 2015 26.80 26.80 26.80 26.80 180 -0.17(-0.64%)
Apr 21, 2015 26.95 26.97 26.95 26.97 902 +0.17(+0.64%)
Apr 17, 2015 26.80 26.80 26.80 370 +0.06(+0.22%)
Apr 10, 2015 26.74 26.74 26.74 1,435 +0.09(+0.34%)
Apr 09, 2015 26.66 26.66 26.65 26.65 327 +0.85(+3.29%)
Apr 08, 2015 25.80 25.80 25.80 25.80 12,292 +0.05(+0.19%)
Apr 07, 2015 25.71 25.75 25.71 25.75 26,813 +0.56(+2.22%)
Apr 06, 2015 25.21 25.21 25.19 25.19 474 -0.48(-1.87%)
Apr 02, 2015 25.67 25.67 25.67 0 -0.09(-0.34%)
Apr 01, 2015 25.52 25.76 25.52 25.76 1,725 -0.34(-1.31%)
Mar 31, 2015 26.10 26.10 26.10 26.10 1,779 -0.25(-0.95%)
Mar 26, 2015 26.35 26.35 26.35 650 -1.25(-4.53%)
Mar 25, 2015 27.60 27.60 27.60 27.60 8,449 +0.20(+0.73%)
Mar 24, 2015 27.99 27.99 27.40 27.40 606 +0.16(+0.60%)
Mar 23, 2015 27.24 27.24 27.24 27.24 487 -1.06(-3.75%)
Mar 20, 2015 28.30 28.30 28.30 28.30 401 +0.50(+1.80%)
Mar 19, 2015 27.80 27.80 27.80 27.80 5,013 +0.57(+2.09%)
Mar 18, 2015 27.23 27.23 27.23 27.23 438 -0.29(-1.05%)
Mar 17, 2015 27.52 27.52 27.52 27.52 3,178 +0.24(+0.88%)
Mar 13, 2015 27.28 27.28 27.28 1,601 -0.51(-1.83%)
Mar 12, 2015 27.79 27.79 27.79 27.79 852 +0.02(+0.07%)
Mar 10, 2015 27.77 27.77 27.77 940 -0.53(-1.87%)
Mar 09, 2015 28.30 28.30 28.30 28.30 2,823 +0.47(+1.69%)
Mar 06, 2015 28.15 28.15 27.83 27.83 7,351 -1.11(-3.84%)
Mar 05, 2015 28.94 28.94 28.94 28.94 2,382 +0.69(+2.44%)
Mar 04, 2015 29.25 29.25 28.25 597 -1.00(-3.42%)
Feb 27, 2015 29.25 29.25 29.25 597 -0.60(-2.01%)
Feb 25, 2015 29.85 29.85 29.85 1,160 -0.02(-0.07%)
Feb 23, 2015 29.87 29.87 29.87 0 +0.57(+1.95%)
Feb 19, 2015 29.30 29.30 29.30 1,996 -0.05(-0.17%)
Feb 18, 2015 29.35 29.35 29.35 29.35 9,139 +0.90(+3.16%)
Feb 17, 2015 28.45 28.45 28.45 28.45 164 +0.20(+0.71%)
Feb 13, 2015 28.25 28.25 28.25 0 +0.89(+3.25%)
Feb 10, 2015 27.36 27.36 27.36 1,033 +0.06(+0.22%)
Feb 06, 2015 27.30 27.30 27.30 2,412 +0.30(+1.11%)
Feb 05, 2015 27.15 27.15 27.00 27.00 5,299 -0.49(-1.80%)
Feb 04, 2015 27.05 27.49 27.05 27.49 93,054 +1.00(+3.79%)
Feb 03, 2015 26.67 26.67 26.49 26.49 6,337 +0.42(+1.63%)
Feb 02, 2015 25.95 26.07 25.90 26.07 2,631 -0.27(-1.04%)
Jan 29, 2015 26.34 26.34 26.34 792 -0.91(-3.32%)
Jan 28, 2015 26.93 27.25 26.84 27.25 5,011 +0.65(+2.43%)
Jan 27, 2015 26.60 26.60 26.60 26.60 13,481 -0.45(-1.66%)
Jan 26, 2015 27.05 27.05 27.05 27.05 114 +0.70(+2.66%)
Jan 23, 2015 26.35 26.35 26.35 26.35 27,569 +0.25(+0.96%)
Jan 21, 2015 26.10 26.10 26.10 5,825 +1.43(+5.79%)
Jan 16, 2015 24.67 24.67 24.67 0 -0.34(-1.38%)
Jan 15, 2015 25.48 25.47 25.02 25.02 1,261 +0.24(+0.97%)
Jan 14, 2015 24.97 24.97 24.78 24.78 4,270 -0.42(-1.67%)
Jan 12, 2015 25.20 25.20 25.20 1,601 +0.38(+1.52%)
Jan 08, 2015 24.82 24.82 24.82 2,882 +0.42(+1.72%)
Jan 05, 2015 24.40 24.40 24.40 29 -1.10(-4.31%)
Dec 29, 2014 25.50 25.50 25.50 0 +0.10(+0.39%)
Dec 24, 2014 25.40 25.40 25.40 90 +0.15(+0.59%)
Dec 23, 2014 25.25 25.25 25.25 25.25 194 -0.28(-1.10%)
Dec 22, 2014 25.45 25.90 25.45 25.53 943 +0.63(+2.54%)
Dec 18, 2014 24.90 24.90 24.90 0 -0.25(-0.99%)
Dec 17, 2014 25.00 25.15 25.00 25.15 1,000 +0.70(+2.86%)
Dec 16, 2014 24.45 1,733 -0.35(-1.41%)
Dec 15, 2014 25.25 25.25 24.80 24.80 325 +0.00(+0.00%)
Dec 12, 2014 24.80 24.80 24.80 24.80 450 -1.33(-5.09%)
Dec 10, 2014 26.13 26.13 26.13 0 -0.42(-1.58%)
Dec 09, 2014 26.55 26.55 26.55 26.55 205 +0.45(+1.72%)
Dec 08, 2014 26.10 26.25 26.10 26.10 640 +0.15(+0.58%)
Dec 04, 2014 25.95 25.95 25.95 103 +0.20(+0.80%)
Dec 01, 2014 25.75 25.75 25.75 0 +0.10(+0.37%)
Nov 25, 2014 25.65 25.65 25.65 0 +0.00(+0.00%)
Nov 24, 2014 25.14 25.65 25.14 25.65 1,871 -0.06(-0.23%)
Nov 21, 2014 25.71 25.71 25.71 25.71 1,374 +0.39(+1.54%)
Nov 20, 2014 25.32 25.32 25.32 25.32 2,248 +0.32(+1.28%)
Nov 19, 2014 24.78 25.03 24.78 25.00 2,490 -0.10(-0.40%)
Nov 18, 2014 24.75 25.10 24.75 25.10 965 +1.09(+4.54%)
Nov 17, 2014 24.01 24.01 24.01 24.01 545 -0.08(-0.34%)
Nov 14, 2014 24.05 24.15 24.05 24.09 315 +0.24(+1.01%)
Nov 13, 2014 23.85 23.85 23.85 23.85 441 +0.30(+1.27%)
Nov 12, 2014 23.76 23.76 23.50 23.55 5,988 -0.18(-0.76%)
Nov 04, 2014 23.73 23.73 23.73 267 -0.74(-3.01%)
Nov 03, 2014 23.88 24.47 23.88 24.47 459 -0.03(-0.14%)
Oct 29, 2014 24.50 24.50 24.50 448 +0.44(+1.83%)
Oct 24, 2014 24.06 24.06 24.06 8,184 +0.11(+0.46%)
Oct 23, 2014 23.93 23.95 23.93 23.95 5,241 +0.02(+0.09%)
Oct 22, 2014 23.93 23.93 23.93 23.93 694,381 +0.13(+0.54%)
Oct 21, 2014 23.80 23.80 23.80 23.80 2,863 +0.90(+3.93%)
Oct 20, 2014 23.14 23.14 22.90 22.90 900 +0.45(+2.00%)
Oct 16, 2014 22.45 22.45 22.45 22.45 218 -0.15(-0.66%)
Oct 15, 2014 22.60 22.60 22.60 22.60 212 -0.90(-3.83%)
Oct 10, 2014 23.50 23.50 23.50 0 -1.09(-4.43%)
Oct 09, 2014 23.30 23.30 24.59 131 +1.29(+5.54%)
Oct 07, 2014 23.30 23.30 23.30 1 -0.06(-0.26%)
Oct 02, 2014 23.36 23.36 23.36 0 -0.54(-2.25%)
Oct 01, 2014 23.90 23.90 23.90 23.90 975 -0.83(-3.35%)
Sep 23, 2014 24.73 24.73 24.73 0 -0.27(-1.09%)
Sep 22, 2014 24.96 25.00 24.96 25.00 6,821 +0.20(+0.81%)
Sep 15, 2014 24.80 24.80 24.80 13 +0.84(+3.48%)
Sep 02, 2014 23.96 23.96 23.96 1 +0.25(+1.05%)
Aug 22, 2014 23.71 23.71 23.71 0 -0.55(-2.28%)
Aug 20, 2014 24.27 24.27 24.27 0 +0.02(+0.07%)
Aug 19, 2014 24.20 24.25 24.20 24.25 2,122 -0.45(-1.82%)
Aug 12, 2014 24.70 24.70 24.70 4 +1.10(+4.66%)
Aug 07, 2014 23.60 23.60 23.60 38 -0.55(-2.28%)
Aug 06, 2014 23.65 24.15 23.65 24.15 2,200 +0.50(+2.11%)
Aug 04, 2014 23.65 23.65 23.65 23.65 0 -0.10(-0.42%)
Jul 30, 2014 23.75 23.75 23.75 600 -0.35(-1.45%)
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.