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 30, 2011 21.31 21.31 21.31 0 +0.97(+4.77%)
Aug 26, 2011 20.34 20.34 20.34 0 +0.54(+2.73%)
Aug 25, 2011 19.70 19.80 19.70 19.80 556 +0.12(+0.61%)
Aug 19, 2011 19.68 19.68 19.68 0 -1.37(-6.51%)
Aug 18, 2011 21.05 21.05 21.05 21.05 105 -1.90(-8.28%)
Aug 15, 2011 22.95 22.95 22.95 0 +0.60(+2.68%)
Aug 12, 2011 22.35 22.35 22.35 22.35 1,000 +1.45(+6.94%)
Aug 10, 2011 20.90 20.90 20.90 0 +0.15(+0.72%)
Aug 09, 2011 20.95 20.95 20.74 20.75 3,801 +1.75(+9.21%)
Aug 08, 2011 19.74 19.74 19.00 19.00 6,600 -2.05(-9.74%)
Aug 05, 2011 22.45 22.45 21.05 21.05 1,000 -2.35(-10.04%)
Aug 03, 2011 23.40 23.40 23.40 2,000 -0.80(-3.31%)
Aug 01, 2011 24.20 24.20 24.20 0 -0.30(-1.22%)
Jul 29, 2011 24.50 24.50 24.50 24.50 125 -0.30(-1.21%)
Jul 28, 2011 24.80 24.80 24.80 24.80 148 -0.10(-0.40%)
Jul 20, 2011 24.90 24.90 24.90 0 +0.05(+0.20%)
Jul 19, 2011 24.85 24.85 24.85 24.85 100 -0.40(-1.58%)
Jul 15, 2011 25.25 25.25 25.25 0 +0.60(+2.43%)
Jul 14, 2011 24.65 24.65 24.18 24.65 1,291 +0.00(+0.00%)
Jul 13, 2011 24.65 24.65 24.65 24.65 200 +1.30(+5.57%)
Jul 07, 2011 23.35 23.35 23.35 0 +0.25(+1.08%)
Jul 06, 2011 23.10 23.10 23.10 23.10 2,000 -0.85(-3.55%)
Jul 05, 2011 23.95 23.95 23.95 23.95 775 +0.70(+3.01%)
Jun 30, 2011 23.25 23.25 23.25 0 +1.30(+5.92%)
Jun 24, 2011 21.95 21.95 21.95 0 -0.85(-3.73%)
Jun 22, 2011 22.80 22.80 22.80 0 +1.15(+5.31%)
Jun 15, 2011 21.65 21.65 21.65 0 +0.15(+0.70%)
Jun 13, 2011 21.50 21.50 21.50 0 +0.35(+1.65%)
Jun 10, 2011 21.35 21.35 21.15 21.15 1,400 -0.20(-0.94%)
Jun 09, 2011 21.45 21.45 21.35 21.35 374 -0.55(-2.51%)
Jun 01, 2011 21.90 21.90 21.90 0 +0.15(+0.69%)
May 24, 2011 22.15 22.15 21.75 21.75 1,293 +0.00(+0.00%)
May 23, 2011 21.75 21.75 21.75 21.75 500 -0.35(-1.58%)
May 20, 2011 22.10 22.10 22.10 22.10 500 +0.20(+0.91%)
May 18, 2011 21.90 21.90 21.90 0 +0.00(+0.00%)
May 16, 2011 21.90 21.90 21.90 0 -0.20(-0.90%)
May 12, 2011 22.10 22.10 22.10 22.10 0 +0.50(+2.31%)
May 10, 2011 21.60 21.60 21.60 0 -0.15(-0.69%)
May 09, 2011 21.44 21.75 21.44 21.75 1,000 +0.15(+0.69%)
May 06, 2011 21.60 21.60 21.60 21.60 800 -0.10(-0.46%)
Apr 27, 2011 21.70 21.70 21.70 0 +0.50(+2.36%)
Apr 26, 2011 21.20 21.20 21.20 21.20 457 -0.10(-0.47%)
Apr 25, 2011 21.30 21.30 21.30 21.30 535 +0.00(+0.00%)
Apr 21, 2011 21.05 21.30 21.05 21.30 600 +2.56(+13.66%)
Apr 18, 2011 18.74 18.74 18.74 18.74 0 -0.31(-1.63%)
Apr 15, 2011 19.02 19.05 19.02 19.05 2,750 -0.20(-1.04%)
Apr 11, 2011 19.25 19.25 19.25 19.25 0 -0.30(-1.53%)
Apr 08, 2011 19.55 19.55 19.55 19.55 1,400 +0.28(+1.45%)
Apr 04, 2011 19.27 19.27 19.27 19.27 0 -0.11(-0.54%)
Apr 01, 2011 19.38 19.38 19.38 19.38 1,300 +1.34(+7.40%)
Mar 25, 2011 18.04 18.04 18.04 0 -0.51(-2.75%)
Mar 22, 2011 18.55 18.55 18.55 18.55 0 -0.03(-0.16%)
Mar 21, 2011 18.58 18.58 18.58 18.58 450 +0.17(+0.92%)
Mar 18, 2011 18.46 18.46 18.41 18.41 5,550 +0.51(+2.85%)
Mar 17, 2011 17.90 17.90 17.90 17.90 100 +0.05(+0.28%)
Mar 15, 2011 17.85 17.85 17.85 17.85 0 -1.05(-5.56%)
Mar 10, 2011 18.90 18.90 18.90 18.90 0 -0.95(-4.79%)
Mar 09, 2011 19.45 19.85 19.45 19.85 14,100 +0.82(+4.31%)
Mar 04, 2011 19.03 19.03 19.03 19.03 0 -0.46(-2.36%)
Mar 01, 2011 19.49 19.49 19.49 19.49 0 +0.04(+0.21%)
Feb 28, 2011 19.45 19.45 19.45 19.45 300 +0.05(+0.26%)
Feb 25, 2011 19.40 19.40 19.40 19.40 245 +1.04(+5.66%)
Feb 24, 2011 18.36 18.36 18.36 18.36 300 -0.34(-1.82%)
Feb 16, 2011 18.70 18.70 18.70 0 -0.63(-3.26%)
Feb 14, 2011 19.33 19.33 19.33 0 +0.33(+1.74%)
Feb 11, 2011 19.00 19.00 19.00 19.00 10,000 +0.03(+0.16%)
Feb 10, 2011 18.80 18.97 18.80 18.97 513 -0.18(-0.94%)
Feb 09, 2011 19.16 19.16 19.15 19.15 10,670 -0.40(-2.05%)
Feb 08, 2011 19.03 19.55 19.03 19.55 3,995 +1.08(+5.85%)
Feb 07, 2011 18.47 18.47 18.47 18.47 129 +0.29(+1.60%)
Feb 04, 2011 18.18 18.18 18.18 18.18 100 -0.16(-0.87%)
Feb 03, 2011 18.34 18.34 18.34 18.34 750 +0.19(+1.05%)
Feb 02, 2011 18.15 18.15 18.15 18.15 6,175 +0.84(+4.85%)
Jan 27, 2011 17.31 17.31 17.31 0 +0.56(+3.34%)
Jan 25, 2011 16.75 16.75 16.75 0 +0.35(+2.13%)
Jan 24, 2011 16.73 16.73 16.40 16.40 400 -0.37(-2.21%)
Jan 20, 2011 16.77 16.77 16.77 0 -0.83(-4.72%)
Jan 19, 2011 17.92 17.92 17.60 17.60 3,000 -0.34(-1.90%)
Jan 18, 2011 17.96 17.96 17.75 17.94 765 +0.42(+2.40%)
Jan 12, 2011 17.52 17.52 17.52 17.52 0 +0.36(+2.10%)
Jan 10, 2011 17.16 17.16 17.16 0 -0.24(-1.38%)
Jan 06, 2011 17.40 17.40 17.40 0 -0.60(-3.33%)
Jan 04, 2011 18.00 18.00 18.00 0 +0.60(+3.45%)
Jan 03, 2011 17.40 17.40 17.40 17.40 100 -0.05(-0.29%)
Dec 27, 2010 17.45 17.45 17.45 0 -0.44(-2.46%)
Dec 23, 2010 17.89 17.89 17.89 17.89 194 -0.11(-0.61%)
Dec 21, 2010 18.00 18.00 18.00 0 +0.20(+1.12%)
Dec 17, 2010 17.80 17.80 17.80 0 -0.35(-1.93%)
Dec 16, 2010 17.90 18.15 17.90 18.15 334 +0.55(+3.12%)
Dec 15, 2010 17.60 17.60 17.60 17.60 150 -0.10(-0.56%)
Dec 13, 2010 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Dec 10, 2010 17.70 17.70 17.70 0 -0.40(-2.21%)
Dec 09, 2010 18.10 18.10 18.10 18.10 300 +0.07(+0.40%)
Dec 07, 2010 18.03 18.03 18.03 0 +0.88(+5.12%)
Dec 02, 2010 17.15 17.15 17.15 0 +1.60(+10.29%)
Nov 30, 2010 15.55 15.55 15.55 15.55 0 -0.20(-1.27%)
Nov 29, 2010 15.75 15.75 15.75 15.75 150 -0.50(-3.08%)
Nov 23, 2010 16.25 16.25 16.25 16.25 0 -0.45(-2.69%)
Nov 18, 2010 16.70 16.70 16.70 16.70 0 +0.22(+1.33%)
Nov 10, 2010 16.48 16.48 16.48 16.48 0 -0.47(-2.77%)
Nov 08, 2010 16.95 16.95 16.95 0 -0.20(-1.17%)
Nov 04, 2010 17.15 17.15 17.15 0 +0.90(+5.54%)
Nov 01, 2010 16.25 16.25 16.25 0 +0.00(+0.00%)
Oct 29, 2010 16.25 16.25 16.25 16.25 17,000 -0.05(-0.31%)
Oct 28, 2010 16.30 16.30 16.30 16.30 10,125 +0.19(+1.18%)
Oct 26, 2010 16.11 16.11 16.11 0 +0.60(+3.87%)
Oct 21, 2010 15.51 15.51 15.51 0 -0.09(-0.58%)
Oct 20, 2010 15.12 15.60 15.12 15.60 2,795 +0.59(+3.93%)
Oct 19, 2010 15.01 15.01 15.01 15.01 300 -0.74(-4.70%)
Oct 14, 2010 15.75 15.75 15.75 0 -0.20(-1.25%)
Oct 13, 2010 15.95 15.95 15.95 15.95 288 -0.40(-2.45%)
Oct 12, 2010 16.35 16.35 16.35 16.35 250 -0.10(-0.61%)
Oct 11, 2010 16.45 16.70 16.45 16.45 800 +0.25(+1.54%)
Oct 07, 2010 16.20 16.20 16.20 0 +0.15(+0.93%)
Oct 05, 2010 16.05 16.05 16.05 0 -0.35(-2.13%)
Oct 04, 2010 16.41 16.41 16.40 16.40 2,054 +0.40(+2.50%)
Sep 29, 2010 16.00 16.00 16.00 0 +0.31(+1.98%)
Sep 27, 2010 15.69 15.69 15.69 0 +0.59(+3.91%)
Sep 22, 2010 15.10 15.10 15.10 0 -0.05(-0.33%)
Sep 21, 2010 15.07 15.15 14.77 15.15 5,771 +0.39(+2.64%)
Sep 17, 2010 14.76 14.76 14.76 0 +0.76(+5.43%)
Sep 15, 2010 14.00 14.00 14.00 14.00 221 +0.02(+0.14%)
Sep 13, 2010 13.98 13.98 13.98 0 +0.39(+2.87%)
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.