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 (%)
Jul 30, 2021 29.46 29.46 29.46 29.46 100 +1.15(+4.06%)
Jul 22, 2021 28.31 28.31 28.31 0 +0.79(+2.87%)
Jul 21, 2021 27.52 27.52 27.52 27.52 200 +0.42(+1.55%)
Jul 16, 2021 27.10 27.10 27.10 0 -1.32(-4.66%)
Jul 13, 2021 28.43 28.43 28.43 0 +1.73(+6.50%)
Jul 08, 2021 26.69 26.69 26.69 0 -1.69(-5.96%)
Jul 01, 2021 28.38 28.38 28.38 0 -1.07(-3.63%)
Jun 29, 2021 29.45 29.45 29.45 49 +0.00(+0.00%)
Jun 28, 2021 29.00 29.45 28.50 29.45 1,826 -1.57(-5.08%)
Jun 17, 2021 31.02 31.02 31.02 0 +0.67(+2.22%)
Jun 03, 2021 30.35 30.35 30.35 0 -0.14(-0.46%)
May 28, 2021 30.49 30.49 30.49 13 +0.39(+1.30%)
May 17, 2021 30.10 30.10 30.10 0 +0.00(+0.01%)
May 14, 2021 30.10 30.10 30.10 30.10 1,060 +2.81(+10.28%)
May 13, 2021 27.29 27.29 27.29 27.29 777 -3.01(-9.93%)
May 10, 2021 30.30 30.30 30.30 25 +0.28(+0.93%)
May 07, 2021 30.02 30.02 30.02 30.02 291 +0.75(+2.56%)
May 05, 2021 29.27 29.27 29.27 12,140 +0.45(+1.54%)
May 04, 2021 28.82 28.82 28.82 3 +0.00(+0.00%)
May 03, 2021 28.82 28.82 28.82 27 +0.00(+0.00%)
Apr 30, 2021 28.82 28.82 28.82 28.82 100 -0.04(-0.12%)
Apr 29, 2021 28.87 28.87 28.84 28.86 46,934 -0.41(-1.40%)
Apr 28, 2021 29.22 29.27 29.22 29.27 14,800 +0.15(+0.52%)
Apr 27, 2021 29.12 29.12 29.12 60,308 +0.00(+0.00%)
Apr 26, 2021 29.12 29.12 29.12 29.12 259 +0.62(+2.18%)
Apr 23, 2021 29.13 29.13 28.50 28.50 400 +0.26(+0.92%)
Apr 21, 2021 28.24 28.24 28.24 0 +0.24(+0.86%)
Apr 20, 2021 28.00 28.00 28.00 28.00 530 -0.62(-2.17%)
Apr 19, 2021 28.80 28.80 28.62 28.62 463 +0.08(+0.28%)
Apr 15, 2021 28.54 28.54 28.54 0 +0.00(+0.00%)
Apr 14, 2021 28.47 28.54 28.47 28.54 1,367 +0.97(+3.52%)
Apr 08, 2021 27.57 27.57 27.57 0 +0.08(+0.29%)
Apr 07, 2021 27.49 27.49 27.49 27.49 171 +0.15(+0.57%)
Apr 06, 2021 27.50 27.50 27.34 27.34 382 +1.71(+6.65%)
Apr 05, 2021 25.63 25.63 25.63 1 +0.00(+0.00%)
Apr 01, 2021 25.63 25.63 25.63 44 +0.00(+0.00%)
Mar 31, 2021 25.63 25.63 25.63 25.63 798 -0.26(-0.99%)
Mar 26, 2021 25.89 25.89 25.89 0 -1.68(-6.11%)
Mar 25, 2021 27.57 27.57 27.57 20 +0.00(+0.00%)
Mar 24, 2021 27.57 27.57 27.57 27.57 171 -0.03(-0.11%)
Mar 23, 2021 27.60 27.60 27.60 27.60 100 -2.18(-7.33%)
Mar 22, 2021 29.78 29.78 29.78 31 +0.00(+0.00%)
Mar 18, 2021 29.78 29.78 29.78 0 +2.22(+8.06%)
Mar 17, 2021 27.56 27.56 27.56 34 +0.00(+0.00%)
Mar 12, 2021 27.56 27.56 27.56 0 +0.00(+0.00%)
Mar 09, 2021 27.56 27.56 27.56 0 +1.71(+6.62%)
Mar 05, 2021 25.85 25.85 25.85 0 +0.00(+0.00%)
Mar 04, 2021 25.85 25.85 25.85 9 +0.00(+0.00%)
Mar 03, 2021 25.85 25.85 25.85 25.85 100 +0.14(+0.54%)
Mar 01, 2021 25.71 25.71 25.71 0 +0.00(+0.00%)
Feb 26, 2021 25.71 25.71 25.71 25.71 300 -0.96(-3.60%)
Feb 25, 2021 26.67 26.67 26.67 26.67 396 +0.57(+2.18%)
Feb 24, 2021 26.10 26.10 26.10 66 +0.00(+0.00%)
Feb 23, 2021 26.10 26.10 26.10 26.10 300 +0.82(+3.24%)
Feb 22, 2021 25.28 25.28 25.28 25.28 614 +0.49(+1.98%)
Feb 19, 2021 24.79 24.79 24.79 36 +0.00(+0.00%)
Feb 18, 2021 25.53 25.53 24.79 24.79 1,357 -0.98(-3.82%)
Feb 17, 2021 26.00 26.00 25.77 25.77 952 +1.40(+5.77%)
Feb 08, 2021 24.37 24.37 24.37 0 -0.24(-0.98%)
Feb 05, 2021 24.61 24.61 24.61 24.61 300 +1.04(+4.41%)
Feb 04, 2021 23.57 23.57 23.57 23.57 152 -0.46(-1.91%)
Feb 03, 2021 24.03 24.03 24.03 1 +0.00(+0.00%)
Feb 01, 2021 24.03 24.03 24.03 0 +0.00(+0.00%)
Jan 29, 2021 23.98 24.03 23.98 24.03 500 -0.09(-0.37%)
Jan 28, 2021 24.13 24.23 24.12 24.12 5,883 +0.75(+3.21%)
Jan 27, 2021 24.09 24.17 23.37 23.37 843 -1.00(-4.10%)
Jan 26, 2021 24.37 24.37 24.37 10 +0.00(+0.00%)
Jan 25, 2021 24.37 24.37 24.37 12 +0.00(+0.00%)
Jan 22, 2021 24.37 24.37 24.37 2 +0.00(+0.00%)
Jan 21, 2021 24.37 24.37 24.37 24.37 136 -0.52(-2.09%)
Jan 20, 2021 24.39 24.89 24.39 24.89 751 +1.30(+5.51%)
Jan 15, 2021 23.59 23.59 23.59 0 +0.14(+0.60%)
Jan 14, 2021 23.67 23.67 23.45 23.45 1,324 -0.96(-3.92%)
Jan 11, 2021 24.41 24.41 24.41 0 -0.48(-1.95%)
Jan 08, 2021 24.89 24.89 24.89 24.89 5,600 -0.52(-2.05%)
Jan 07, 2021 25.41 25.41 25.41 25.41 1,338 +1.66(+6.99%)
Jan 04, 2021 23.75 23.75 23.75 0 +0.00(+0.00%)
Dec 31, 2020 23.75 23.75 23.75 0 -0.60(-2.46%)
Dec 29, 2020 24.35 24.35 24.35 0 +0.00(+0.00%)
Dec 22, 2020 24.35 24.35 24.35 0 +0.00(+0.00%)
Dec 21, 2020 24.35 24.35 24.35 20 +0.00(+0.00%)
Dec 18, 2020 24.49 24.49 24.35 24.35 400 -0.48(-1.92%)
Dec 17, 2020 24.83 24.83 24.83 24.83 25,836 +0.08(+0.31%)
Dec 15, 2020 24.75 24.75 24.75 0 +0.25(+1.02%)
Dec 14, 2020 24.55 24.71 24.50 24.50 386 +0.50(+2.08%)
Dec 11, 2020 24.00 24.00 24.00 24.00 16,200 +0.36(+1.54%)
Dec 10, 2020 23.64 23.64 23.64 23.64 315 -0.46(-1.92%)
Dec 09, 2020 24.10 24.10 24.10 26,004 +0.00(+0.00%)
Dec 08, 2020 24.10 24.10 24.10 24.10 107 +1.35(+5.93%)
Dec 03, 2020 22.75 22.75 22.75 0 +0.00(+0.00%)
Dec 02, 2020 22.75 22.75 22.75 3 +0.00(+0.00%)
Nov 30, 2020 22.75 22.75 22.75 0 +0.00(+0.00%)
Nov 25, 2020 22.75 22.75 22.75 0 +0.00(+0.00%)
Nov 24, 2020 22.29 22.75 22.29 22.75 600 +0.39(+1.74%)
Nov 23, 2020 22.00 22.36 22.00 22.36 2,420 +0.67(+3.09%)
Nov 17, 2020 21.69 21.69 21.69 0 +0.00(+0.00%)
Nov 16, 2020 21.69 21.69 21.69 21.69 390 +0.29(+1.36%)
Nov 12, 2020 21.40 21.40 21.40 0 +0.00(+0.00%)
Nov 11, 2020 21.65 21.65 21.40 21.40 3,000 +0.17(+0.82%)
Nov 10, 2020 21.23 21.23 21.23 21.23 10,614 +0.43(+2.04%)
Nov 09, 2020 20.80 20.80 20.80 20.80 559 +2.34(+12.65%)
Nov 06, 2020 18.46 18.46 18.46 69 +0.00(+0.00%)
Nov 03, 2020 18.46 18.46 18.46 0 +0.86(+4.91%)
Oct 29, 2020 17.60 17.60 17.60 0 -0.61(-3.35%)
Oct 27, 2020 18.21 18.21 18.21 0 -1.58(-7.98%)
Oct 19, 2020 19.79 19.79 19.79 0 -0.26(-1.30%)
Oct 16, 2020 20.05 20.05 20.05 20.05 12,300 -0.60(-2.90%)
Oct 12, 2020 20.65 20.65 20.65 0 +0.00(+0.00%)
Oct 07, 2020 20.65 20.65 20.65 0 -0.25(-1.17%)
Oct 06, 2020 20.64 20.89 20.44 20.89 8,954 +0.54(+2.64%)
Sep 29, 2020 20.36 20.36 20.36 0 +0.00(+0.00%)
Sep 16, 2020 20.36 20.36 20.36 0 +0.00(+0.00%)
Sep 15, 2020 20.36 20.36 20.36 20.36 60,617 +0.85(+4.35%)
Sep 14, 2020 19.51 19.51 19.51 5 +0.00(+0.00%)
Sep 11, 2020 19.51 19.51 19.51 141 +0.00(+0.00%)
Sep 10, 2020 19.51 19.51 19.51 19.51 564 +0.02(+0.10%)
Sep 08, 2020 19.49 19.49 19.49 0 +1.34(+7.38%)
Sep 04, 2020 18.15 18.15 18.15 23 +0.00(+0.00%)
Sep 01, 2020 18.15 18.15 18.15 0 +0.00(+0.00%)
Aug 24, 2020 18.15 18.15 18.15 0 +0.00(+0.00%)
Aug 21, 2020 18.35 18.35 18.15 18.15 200 -0.40(-2.16%)
Aug 20, 2020 18.55 18.55 18.55 16 +0.00(+0.00%)
Aug 19, 2020 19.05 19.05 18.55 18.55 723 -0.55(-2.88%)
Aug 18, 2020 18.83 19.10 18.83 19.10 69,133 +1.31(+7.35%)
Aug 11, 2020 17.79 17.79 17.79 0 +0.83(+4.91%)
Aug 07, 2020 16.96 16.96 16.96 0 +0.23(+1.36%)
Aug 05, 2020 16.73 16.73 16.73 0 +0.00(+0.00%)
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.