Skip to main content

Burberry Group Plc (OP: BBRYF )

14.07 UNCHANGED
Streaming Delayed Price Updated: 2:15 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Oct 30, 2007 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Oct 29, 2007 12.80 12.75 12.75 12.75 100 -0.05(-0.39%)
Oct 26, 2007 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Oct 25, 2007 12.80 12.80 12.55 12.80 550 -0.20(-1.54%)
Oct 24, 2007 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Oct 23, 2007 13.00 13.00 12.75 13.00 5,140 +0.00(+0.00%)
Oct 19, 2007 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Oct 18, 2007 13.00 13.15 13.00 13.00 700 -0.25(-1.89%)
Oct 17, 2007 13.25 13.25 13.25 13.25 300 -0.05(-0.38%)
Oct 16, 2007 13.30 13.40 13.30 13.30 1,500 -0.15(-1.12%)
Oct 15, 2007 13.45 13.45 13.45 13.45 124 +0.20(+1.51%)
Oct 12, 2007 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Oct 11, 2007 13.25 13.70 13.25 13.25 1,900 -0.35(-2.57%)
Oct 10, 2007 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Oct 09, 2007 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Oct 08, 2007 13.50 13.60 13.60 13.60 500 +0.10(+0.74%)
Oct 05, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Oct 04, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Oct 03, 2007 13.50 13.50 13.50 13.50 927 +0.45(+3.45%)
Oct 02, 2007 13.05 13.05 13.05 13.05 0 +0.00(+0.00%)
Oct 01, 2007 13.30 13.05 13.05 13.05 100 -0.25(-1.88%)
Sep 28, 2007 13.30 13.55 13.30 13.30 4,550 +0.35(+2.70%)
Sep 27, 2007 12.35 13.20 12.80 12.95 2,978 +0.60(+4.86%)
Sep 26, 2007 12.20 12.40 12.10 12.35 6,800 +0.15(+1.23%)
Sep 25, 2007 12.20 12.20 12.10 12.20 1,250 +0.25(+2.09%)
Sep 24, 2007 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Sep 21, 2007 11.80 11.95 11.95 11.95 5,000 +0.15(+1.27%)
Sep 20, 2007 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Sep 19, 2007 11.80 11.80 11.80 11.80 100 -0.45(-3.67%)
Sep 18, 2007 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Sep 17, 2007 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Sep 14, 2007 12.25 12.25 12.25 12.25 1,500 +0.00(+0.00%)
Sep 13, 2007 12.25 12.30 11.95 12.25 1,380 +0.00(+0.00%)
Sep 12, 2007 11.90 12.25 12.25 12.25 1,200 +0.35(+2.94%)
Sep 11, 2007 11.90 12.16 11.90 11.90 8,499 -0.05(-0.42%)
Sep 10, 2007 11.95 12.11 11.95 11.95 6,200 -0.05(-0.42%)
Sep 07, 2007 12.00 12.00 12.00 12.00 500 +0.06(+0.54%)
Sep 06, 2007 11.94 11.94 11.94 11.94 0 +0.00(+0.00%)
Sep 05, 2007 11.94 11.94 11.94 11.94 1,660 -0.48(-3.85%)
Sep 04, 2007 12.41 12.41 12.41 12.41 1,700 -0.29(-2.25%)
Aug 31, 2007 12.70 12.70 12.45 12.70 4,000 +0.45(+3.67%)
Aug 30, 2007 12.25 12.35 12.25 12.25 2,800 +0.50(+4.26%)
Aug 29, 2007 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Aug 28, 2007 11.75 11.75 11.75 11.75 1,000 -0.09(-0.79%)
Aug 27, 2007 11.84 11.84 11.84 11.84 0 +0.00(+0.00%)
Aug 24, 2007 11.85 11.84 11.84 11.84 4,000 -0.01(-0.05%)
Aug 23, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Aug 22, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Aug 21, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Aug 20, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Aug 17, 2007 11.85 11.85 11.85 11.85 200 -0.70(-5.58%)
Aug 16, 2007 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Aug 15, 2007 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Aug 14, 2007 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Aug 13, 2007 12.55 12.55 12.55 12.55 200 -0.10(-0.79%)
Aug 10, 2007 12.65 12.65 12.50 12.65 4,817 -1.15(-8.33%)
Aug 09, 2007 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Aug 08, 2007 13.80 13.80 13.80 13.80 1,000 +1.15(+9.09%)
Aug 07, 2007 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Aug 06, 2007 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Aug 03, 2007 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Aug 02, 2007 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Aug 01, 2007 12.65 12.95 12.65 12.65 800 -0.09(-0.73%)
Jul 31, 2007 12.74 12.74 12.74 12.74 0 +0.00(+0.00%)
Jul 30, 2007 12.74 12.74 12.74 12.74 0 +0.00(+0.00%)
Jul 27, 2007 12.74 12.74 12.74 12.74 0 +0.00(+0.00%)
Jul 26, 2007 12.74 12.74 12.74 12.74 200 -1.21(-8.65%)
Jul 25, 2007 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Jul 24, 2007 13.95 13.95 13.95 13.95 400 -0.05(-0.36%)
Jul 23, 2007 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 20, 2007 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 19, 2007 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 18, 2007 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 17, 2007 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 16, 2007 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 13, 2007 13.60 14.00 14.00 14.00 100 +0.40(+2.94%)
Jul 12, 2007 13.50 13.60 13.60 13.60 100 +0.10(+0.74%)
Jul 11, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jul 10, 2007 13.50 13.50 13.50 13.50 100 -0.30(-2.17%)
Jul 09, 2007 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Jul 06, 2007 13.80 13.80 13.80 13.80 2,000 +0.20(+1.47%)
Jul 05, 2007 13.60 13.60 13.60 13.60 500 -0.40(-2.86%)
Jul 03, 2007 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 02, 2007 14.00 14.00 13.90 14.00 300 +1.45(+11.55%)
Jun 29, 2007 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Jun 28, 2007 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Jun 27, 2007 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Jun 26, 2007 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Jun 25, 2007 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Jun 22, 2007 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Jun 21, 2007 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Jun 20, 2007 12.55 14.15 14.15 12.55 500 +0.00(+0.00%)
Jun 19, 2007 12.55 14.05 14.05 12.55 300 +0.00(+0.00%)
Jun 18, 2007 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Jun 15, 2007 12.55 14.15 14.06 12.55 1,150 +0.00(+0.00%)
Jun 14, 2007 12.55 13.60 13.30 12.55 1,100 +0.00(+0.00%)
Jun 13, 2007 12.55 12.95 12.85 12.55 600 +0.00(+0.00%)
Jun 12, 2007 12.55 12.40 12.40 12.55 200 +0.00(+0.00%)
Jun 11, 2007 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Jun 08, 2007 12.55 12.55 12.55 12.55 550 +0.10(+0.80%)
Jun 07, 2007 12.45 12.74 12.45 12.45 1,450 -0.95(-7.09%)
Jun 06, 2007 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Jun 05, 2007 13.40 13.40 13.40 13.40 200 -0.20(-1.47%)
Jun 04, 2007 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Jun 01, 2007 13.60 13.60 13.60 13.60 100 +0.20(+1.49%)
May 31, 2007 13.40 13.40 13.40 13.40 300 +0.05(+0.37%)
May 30, 2007 13.35 13.35 13.35 13.35 500 -0.30(-2.20%)
May 29, 2007 13.65 13.65 13.65 13.65 100 +0.00(+0.00%)
May 25, 2007 13.65 13.65 13.65 13.65 800 +0.20(+1.49%)
May 24, 2007 13.85 13.50 13.45 13.45 800 -0.40(-2.89%)
May 23, 2007 13.85 13.85 13.85 13.85 200 +0.15(+1.09%)
May 22, 2007 13.70 13.70 13.70 13.70 622 +0.00(+0.00%)
May 21, 2007 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
May 18, 2007 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
May 17, 2007 13.70 13.70 13.70 13.70 871 -0.05(-0.36%)
May 16, 2007 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
May 15, 2007 13.75 13.75 13.75 13.75 278 +0.20(+1.48%)
May 14, 2007 13.55 13.55 13.55 13.55 900 +0.05(+0.37%)
May 11, 2007 13.50 13.50 13.50 13.50 100 -0.29(-2.10%)
May 10, 2007 13.79 13.79 13.79 13.79 300 -0.26(-1.85%)
May 09, 2007 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
May 08, 2007 14.05 14.05 14.05 14.05 300 +0.25(+1.81%)
May 07, 2007 13.80 13.80 13.80 13.80 100 -0.10(-0.72%)
May 04, 2007 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
May 03, 2007 13.90 13.90 13.90 13.90 300 -0.20(-1.42%)
May 02, 2007 14.10 14.10 14.10 14.10 100 +0.40(+2.92%)
May 01, 2007 13.70 13.70 13.70 13.70 175 -0.40(-2.84%)
Apr 30, 2007 14.10 14.10 13.60 14.10 1,200 +0.40(+2.92%)
Apr 27, 2007 14.35 13.70 13.70 13.70 200 -0.65(-4.53%)
Apr 26, 2007 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Apr 25, 2007 14.35 14.35 14.35 14.35 100 +0.00(+0.00%)
Apr 24, 2007 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Apr 23, 2007 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Apr 20, 2007 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Apr 19, 2007 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Apr 18, 2007 14.35 14.35 14.00 14.35 2,300 +0.32(+2.28%)
Apr 17, 2007 14.03 14.03 14.03 14.03 0 +0.00(+0.00%)
Apr 16, 2007 14.03 14.03 14.03 14.03 100 +0.18(+1.30%)
Apr 13, 2007 13.85 13.90 13.85 13.85 1,600 +0.15(+1.09%)
Apr 12, 2007 13.70 13.70 13.40 13.70 4,375 +0.60(+4.58%)
Apr 11, 2007 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Apr 10, 2007 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Apr 09, 2007 13.10 13.10 13.10 13.10 800 -0.05(-0.38%)
Apr 05, 2007 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Apr 04, 2007 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Apr 03, 2007 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Apr 02, 2007 13.15 13.15 13.15 13.15 500 +0.25(+1.94%)
Mar 30, 2007 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Mar 29, 2007 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Mar 28, 2007 12.90 12.90 12.90 12.90 500 +0.15(+1.18%)
Mar 27, 2007 12.75 12.75 12.75 12.75 250 -0.50(-3.77%)
Mar 26, 2007 13.25 13.25 13.25 13.25 300 +0.50(+3.92%)
Mar 23, 2007 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Mar 22, 2007 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Mar 21, 2007 12.75 12.75 12.75 12.75 1,100 +0.50(+4.08%)
Mar 20, 2007 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Mar 19, 2007 12.25 12.25 12.25 12.25 3,050 +0.10(+0.82%)
Mar 16, 2007 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Mar 15, 2007 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Mar 14, 2007 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Mar 13, 2007 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Mar 12, 2007 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Mar 09, 2007 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Mar 08, 2007 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Mar 07, 2007 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Mar 06, 2007 12.15 12.25 11.85 12.15 1,529 +0.35(+2.97%)
Mar 05, 2007 11.80 11.80 11.75 11.80 1,152 -0.40(-3.28%)
Mar 02, 2007 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Mar 01, 2007 12.20 12.50 12.20 12.20 3,001 -0.30(-2.40%)
Feb 28, 2007 12.50 12.50 12.45 12.50 1,435 +0.00(+0.00%)
Feb 27, 2007 12.50 12.75 12.50 12.50 2,350 -0.80(-6.02%)
Feb 26, 2007 13.30 13.30 13.30 13.30 1,500 +0.30(+2.31%)
Feb 23, 2007 13.00 13.00 13.00 13.00 1,500 +0.75(+6.12%)
Feb 22, 2007 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Feb 21, 2007 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Feb 20, 2007 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Feb 16, 2007 12.25 12.25 12.25 12.25 1,000 -0.65(-5.04%)
Feb 15, 2007 12.90 13.25 12.90 12.90 2,900 -0.40(-3.01%)
Feb 14, 2007 13.30 13.30 13.30 13.30 540 +0.20(+1.53%)
Feb 13, 2007 13.10 13.10 13.10 13.10 700 -0.10(-0.76%)
Feb 12, 2007 12.95 13.20 13.20 13.20 200 +0.25(+1.93%)
Feb 09, 2007 12.95 12.95 12.95 12.95 300 -0.65(-4.78%)
Feb 08, 2007 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Feb 07, 2007 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Feb 06, 2007 13.60 13.60 13.50 13.60 600 +0.20(+1.49%)
Feb 05, 2007 13.40 13.40 13.40 13.40 400 +0.30(+2.29%)
Feb 02, 2007 13.10 13.10 13.10 13.10 165 +0.30(+2.34%)
Feb 01, 2007 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Jan 31, 2007 12.80 13.10 12.80 12.80 400 -0.25(-1.92%)
Jan 30, 2007 13.05 13.05 13.05 13.05 760 +0.00(+0.00%)
Jan 29, 2007 13.05 13.05 13.05 13.05 100 +0.35(+2.76%)
Jan 26, 2007 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Jan 25, 2007 12.70 12.75 12.70 12.70 1,100 -0.10(-0.78%)
Jan 24, 2007 12.80 13.20 12.80 12.80 614 +0.10(+0.79%)
Jan 23, 2007 12.70 12.70 12.70 12.70 214 -0.20(-1.55%)
Jan 22, 2007 12.90 12.90 12.90 12.90 4,656 +0.00(+0.00%)
Jan 19, 2007 12.90 12.90 12.90 12.90 6,942 +0.00(+0.00%)
Jan 18, 2007 12.90 12.95 12.90 12.90 1,800 +0.20(+1.57%)
Jan 17, 2007 12.70 12.70 12.70 12.70 800 +0.10(+0.79%)
Jan 16, 2007 12.60 12.60 12.60 12.60 4,700 +0.52(+4.30%)
Jan 12, 2007 12.08 12.10 12.08 12.08 4,300 -0.02(-0.17%)
Jan 11, 2007 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Jan 10, 2007 12.10 12.10 11.70 12.10 3,900 -0.05(-0.41%)
Jan 09, 2007 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Jan 08, 2007 12.15 12.50 12.15 12.15 1,450 -0.25(-2.02%)
Jan 05, 2007 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Jan 04, 2007 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Jan 03, 2007 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Dec 29, 2006 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Dec 28, 2006 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Dec 27, 2006 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Dec 26, 2006 12.40 12.40 12.40 12.40 2,000 -0.05(-0.40%)
Dec 22, 2006 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Dec 21, 2006 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Dec 20, 2006 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Dec 19, 2006 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Dec 18, 2006 12.45 12.45 12.45 12.45 200 -0.10(-0.80%)
Dec 15, 2006 12.55 12.55 12.50 12.55 292 -0.15(-1.18%)
Dec 14, 2006 12.70 12.70 12.70 12.70 1,024 +0.10(+0.79%)
Dec 13, 2006 12.60 12.60 12.60 12.60 3,000 +0.55(+4.56%)
Dec 12, 2006 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Dec 11, 2006 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Dec 08, 2006 12.05 12.05 12.05 12.05 3,750 -0.20(-1.63%)
Dec 07, 2006 12.25 12.25 12.25 12.25 1,000 -0.05(-0.41%)
Dec 06, 2006 12.30 12.30 12.30 12.30 4,000 +0.10(+0.82%)
Dec 05, 2006 12.20 12.20 12.20 12.20 2,000 +0.25(+2.09%)
Dec 04, 2006 11.95 11.95 11.95 11.95 300 +0.05(+0.42%)
Dec 01, 2006 11.90 11.90 11.90 11.90 0 +0.00(+0.00%)
Nov 30, 2006 11.90 11.90 11.90 11.90 100 +0.50(+4.39%)
Nov 29, 2006 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Nov 28, 2006 11.40 11.50 11.40 11.40 1,825 -0.10(-0.87%)
Nov 27, 2006 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 24, 2006 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 22, 2006 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 21, 2006 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 20, 2006 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 17, 2006 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 16, 2006 11.50 11.50 11.50 11.50 2,175 +0.60(+5.50%)
Nov 15, 2006 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Nov 14, 2006 10.90 10.90 10.90 10.90 200 +0.45(+4.31%)
Nov 13, 2006 10.45 10.75 10.45 10.45 234 -0.15(-1.42%)
Nov 10, 2006 10.60 10.60 10.60 10.60 200 -0.15(-1.40%)
Nov 09, 2006 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Nov 08, 2006 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Nov 07, 2006 10.75 10.85 10.75 10.75 2,520 +0.10(+0.94%)
Nov 06, 2006 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Nov 03, 2006 10.65 10.65 10.65 10.65 2,500 +0.05(+0.47%)
Nov 02, 2006 10.60 10.60 10.60 10.60 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.