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 (%)
Aug 31, 2009 7.700 7.700 7.700 0 -0.20(-2.53%)
Aug 25, 2009 7.900 7.900 7.900 0 -0.25(-3.07%)
Aug 24, 2009 8.150 8.150 8.150 8.150 140 +0.15(+1.88%)
Aug 20, 2009 8.000 8.000 8.000 8.000 100 +0.25(+3.23%)
Aug 19, 2009 7.750 7.750 7.750 7.750 100 +0.35(+4.73%)
Aug 17, 2009 7.400 7.400 7.400 0 -0.65(-8.07%)
Aug 14, 2009 8.030 8.050 8.030 8.050 4,250 +0.75(+10.27%)
Aug 12, 2009 7.300 7.300 7.300 7.300 0 -0.30(-3.95%)
Aug 07, 2009 7.600 7.600 7.600 0 +0.00(+0.00%)
Aug 05, 2009 7.600 7.600 7.600 0 -0.10(-1.30%)
Aug 03, 2009 7.700 7.700 7.700 0 +0.10(+1.32%)
Jul 31, 2009 7.600 7.600 7.600 7.600 500 +0.25(+3.40%)
Jul 30, 2009 7.350 7.350 7.350 7.350 250 -0.15(-2.00%)
Jul 23, 2009 7.500 7.500 7.500 168 +0.50(+7.14%)
Jul 20, 2009 7.000 7.000 7.000 0 -0.10(-1.41%)
Jul 17, 2009 7.100 7.100 7.100 7.100 800 +0.20(+2.90%)
Jul 14, 2009 6.900 6.900 6.900 0 +0.28(+4.23%)
Jul 09, 2009 6.620 6.620 6.620 3,276 -0.23(-3.36%)
Jul 01, 2009 6.850 6.850 6.850 0 -0.10(-1.44%)
Jun 30, 2009 7.000 7.000 6.950 6.950 800 +0.25(+3.73%)
Jun 26, 2009 6.700 6.700 6.700 6.700 200 +0.25(+3.88%)
Jun 24, 2009 6.450 6.450 6.450 6.450 1,000 +0.25(+4.03%)
Jun 19, 2009 6.200 6.200 6.200 0 +0.20(+3.33%)
Jun 16, 2009 6.000 6.000 6.000 6.000 200 -0.43(-6.62%)
Jun 05, 2009 6.425 6.425 6.425 0 -0.39(-5.79%)
Jun 02, 2009 6.820 6.820 6.820 0 +0.32(+4.92%)
Jun 01, 2009 6.500 6.500 6.500 6.500 200 +0.25(+4.00%)
May 19, 2009 6.250 6.250 6.250 6.250 0 +0.25(+4.17%)
May 15, 2009 6.000 6.000 6.000 0 -0.50(-7.69%)
May 06, 2009 6.500 6.500 6.500 0 +0.35(+5.69%)
May 01, 2009 6.150 6.150 6.150 0 +0.05(+0.82%)
Apr 24, 2009 6.100 6.100 6.100 6.100 0 +0.60(+10.91%)
Apr 22, 2009 5.500 5.500 5.500 0 +0.10(+1.85%)
Apr 21, 2009 5.400 5.600 5.250 5.400 7,706 +0.33(+6.51%)
Apr 14, 2009 5.070 5.070 5.070 0 +0.04(+0.80%)
Apr 13, 2009 5.030 5.030 5.030 5.030 300 +0.08(+1.62%)
Apr 09, 2009 4.950 4.950 4.950 4.950 300 +0.50(+11.24%)
Apr 08, 2009 4.450 4.450 4.450 4.450 600 +0.50(+12.66%)
Mar 30, 2009 3.950 3.950 3.950 0 -0.05(-1.25%)
Mar 23, 2009 4.000 4.000 4.000 0 +0.09(+2.25%)
Mar 20, 2009 3.912 3.912 3.912 3.912 300 +0.36(+10.20%)
Mar 13, 2009 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 12, 2009 3.550 3.550 3.550 3.550 200 -0.11(-3.00%)
Mar 11, 2009 3.660 3.660 3.660 3.660 385 +0.06(+1.57%)
Mar 10, 2009 3.603 3.603 3.603 3.603 550 +0.10(+2.96%)
Mar 06, 2009 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 05, 2009 3.500 3.500 3.500 3.500 500 -0.02(-0.58%)
Mar 04, 2009 3.521 3.521 3.521 0 +0.07(+2.04%)
Feb 27, 2009 3.450 3.450 3.450 0 -0.05(-1.43%)
Feb 25, 2009 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 24, 2009 3.500 3.500 3.500 3.500 1,954 -0.05(-1.41%)
Feb 18, 2009 3.550 3.550 3.550 0 +0.00(+0.00%)
Feb 17, 2009 3.550 3.550 3.550 3.550 100 -0.20(-5.33%)
Feb 11, 2009 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 10, 2009 3.750 3.750 3.750 3.750 1,372 -0.65(-14.77%)
Feb 09, 2009 4.400 4.400 4.400 0 +0.00(+0.00%)
Feb 06, 2009 4.400 4.400 4.400 4.400 1,620 +1.40(+46.67%)
Jan 13, 2009 3.000 3.000 3.000 0 +0.00(+0.00%)
Jan 12, 2009 3.000 3.000 3.000 3.000 938 -0.50(-14.29%)
Jan 08, 2009 3.500 3.500 3.500 0 +0.10(+2.94%)
Jan 07, 2009 3.400 3.400 3.400 0 +0.00(+0.00%)
Jan 06, 2009 3.400 3.400 3.400 3.400 271 +0.05(+1.49%)
Dec 31, 2008 3.350 3.350 3.350 3.350 0 -0.05(-1.47%)
Dec 30, 2008 3.250 3.400 3.250 3.400 7,748 +0.13(+3.84%)
Dec 23, 2008 3.274 3.274 3.274 3.274 1,200 -0.18(-5.09%)
Dec 19, 2008 3.450 3.450 3.450 0 +0.10(+2.99%)
Dec 16, 2008 3.350 3.350 3.350 0 +0.00(+0.00%)
Dec 15, 2008 3.220 3.350 3.220 3.350 1,100 +0.00(+0.00%)
Dec 12, 2008 3.300 3.350 3.300 3.350 1,125 +0.05(+1.52%)
Dec 10, 2008 3.300 3.300 3.300 0 +0.00(+0.00%)
Dec 09, 2008 3.300 3.300 3.300 3.300 3,000 +0.25(+8.20%)
Dec 05, 2008 3.050 3.050 3.050 180 +0.00(+0.00%)
Dec 04, 2008 3.050 3.050 3.050 3.050 2,081 +0.11(+3.74%)
Dec 03, 2008 2.940 2.940 2.940 2.940 2,223 -0.36(-10.91%)
Dec 01, 2008 3.300 3.300 3.300 0 +0.00(+0.00%)
Nov 28, 2008 3.300 3.300 3.300 3.300 1,000 +0.40(+13.79%)
Nov 26, 2008 2.750 2.900 2.750 2.900 3,500 +0.20(+7.41%)
Nov 25, 2008 2.700 2.700 2.700 0 +0.00(+0.00%)
Nov 24, 2008 2.501 2.700 2.700 2.700 500 +0.20(+8.00%)
Nov 21, 2008 2.600 2.600 2.452 2.500 154,000 -0.20(-7.41%)
Nov 20, 2008 2.700 2.700 2.700 2.700 10,000 +0.15(+5.88%)
Nov 19, 2008 2.750 2.750 2.550 2.550 8,923 -0.22(-7.78%)
Nov 18, 2008 2.700 2.765 2.700 2.765 1,100 -0.33(-10.80%)
Nov 14, 2008 3.100 3.100 3.100 0 +0.00(+0.00%)
Nov 13, 2008 3.300 3.300 3.100 3.100 4,000 -1.15(-27.06%)
Nov 10, 2008 4.250 4.250 4.250 0 +0.00(+0.00%)
Nov 07, 2008 4.250 4.250 4.250 4.250 700 +0.09(+2.15%)
Nov 06, 2008 4.250 4.250 4.160 4.160 459 -0.59(-12.41%)
Oct 31, 2008 4.750 4.750 4.750 0 +0.00(+0.00%)
Oct 30, 2008 4.750 4.750 4.750 4.750 200 +0.25(+5.56%)
Oct 29, 2008 4.050 4.500 4.050 4.500 2,630 +0.85(+23.29%)
Oct 28, 2008 3.650 3.650 3.650 3.650 1,100 -0.45(-10.98%)
Oct 27, 2008 4.100 4.100 4.100 4.100 300 +0.30(+7.92%)
Oct 24, 2008 3.799 3.799 3.799 3.799 390 -0.90(-19.17%)
Oct 22, 2008 4.700 4.700 4.700 0 +0.00(+0.00%)
Oct 21, 2008 4.700 4.700 4.700 4.700 191 -0.10(-2.08%)
Oct 17, 2008 4.800 4.800 4.800 0 +0.00(+0.00%)
Oct 16, 2008 4.800 4.800 4.500 4.800 600 -0.19(-3.81%)
Oct 15, 2008 4.990 4.990 4.990 4.990 1,000 +0.04(+0.81%)
Oct 13, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Oct 10, 2008 4.950 4.950 4.950 4.950 110 -0.30(-5.71%)
Oct 09, 2008 5.250 5.500 5.250 5.250 1,500 -1.10(-17.32%)
Oct 06, 2008 6.350 6.350 6.350 0 +0.00(+0.00%)
Oct 03, 2008 6.350 6.350 6.350 6.350 2,000 -0.55(-7.97%)
Oct 02, 2008 6.900 6.900 6.900 0 +0.00(+0.00%)
Oct 01, 2008 6.900 6.900 6.900 6.900 230 +0.05(+0.73%)
Sep 30, 2008 6.850 6.850 6.850 6.850 2,780 -0.40(-5.52%)
Sep 29, 2008 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Sep 26, 2008 7.250 7.250 7.250 7.250 1,000 -0.05(-0.68%)
Sep 25, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Sep 24, 2008 7.300 7.300 7.300 7.300 500 -0.35(-4.58%)
Sep 23, 2008 8.700 7.650 7.650 7.650 345 -1.05(-12.07%)
Sep 22, 2008 8.700 8.700 8.700 4,695 +0.00(+0.00%)
Sep 19, 2008 8.700 8.700 8.250 8.700 3,410 +1.26(+17.00%)
Sep 18, 2008 7.436 7.436 7.436 0 +0.00(+0.00%)
Sep 17, 2008 7.436 7.500 7.436 7.436 19,450 -1.06(-12.52%)
Sep 10, 2008 8.500 8.500 8.500 0 +0.00(+0.00%)
Sep 09, 2008 8.500 8.500 8.500 8.500 200 +0.10(+1.19%)
Sep 04, 2008 8.400 8.400 8.400 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.