Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burberry Group Plc (OP: BBRYF )

14.89 UNCHANGED
Last Price Updated: 1:04 PM EDT, Apr 29, 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 (%)
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%)
Sep 03, 2008 8.400 8.400 8.400 8.400 250 +0.40(+5.00%)
Aug 21, 2008 8.000 8.000 8.000 0 +0.00(+0.00%)
Aug 20, 2008 8.000 8.000 8.000 8.000 450 -0.50(-5.88%)
Aug 19, 2008 8.500 8.500 8.500 0 +0.00(+0.00%)
Aug 18, 2008 8.500 8.500 8.500 8.500 500 -0.85(-9.09%)
Aug 13, 2008 9.350 9.350 9.350 9.350 300 +0.00(+0.00%)
Aug 12, 2008 9.350 9.350 9.350 0 +0.00(+0.00%)
Aug 11, 2008 9.350 9.350 9.350 9.350 496 +0.30(+3.31%)
Aug 08, 2008 9.050 9.050 9.050 9.050 5,051 +0.00(+0.00%)
Aug 07, 2008 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Aug 06, 2008 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Aug 05, 2008 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Aug 04, 2008 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Aug 01, 2008 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Jul 31, 2008 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Jul 30, 2008 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Jul 29, 2008 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Jul 28, 2008 9.050 9.050 9.050 9.050 149 -0.15(-1.63%)
Jul 25, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Jul 24, 2008 9.200 9.200 9.200 9.200 1,000 -0.15(-1.60%)
Jul 23, 2008 9.350 9.350 9.350 9.350 150 +0.20(+2.19%)
Jul 22, 2008 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Jul 21, 2008 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Jul 18, 2008 9.150 9.150 9.150 9.150 800 +1.25(+15.82%)
Jul 17, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jul 16, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jul 15, 2008 7.900 7.900 7.900 7.900 300 +0.30(+3.95%)
Jul 14, 2008 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Jul 11, 2008 7.600 7.600 7.600 7.600 3,300 -0.25(-3.18%)
Jul 10, 2008 7.850 7.850 7.850 7.850 4,500 -0.50(-5.99%)
Jul 09, 2008 8.350 8.350 8.350 8.350 1,420 -1.10(-11.64%)
Jul 08, 2008 9.450 9.450 9.450 9.450 1,000 +0.00(+0.00%)
Jul 07, 2008 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jul 04, 2008 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jul 03, 2008 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jul 02, 2008 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jul 01, 2008 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jun 30, 2008 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jun 27, 2008 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jun 26, 2008 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jun 25, 2008 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jun 24, 2008 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jun 23, 2008 9.750 9.450 9.450 9.450 200 -0.30(-3.08%)
Jun 20, 2008 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Jun 19, 2008 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Jun 18, 2008 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Jun 17, 2008 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Jun 16, 2008 9.750 9.750 9.750 9.750 350 -0.15(-1.52%)
Jun 13, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Jun 12, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Jun 11, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Jun 10, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Jun 09, 2008 9.900 9.900 9.736 9.900 1,800 -0.06(-0.64%)
Jun 06, 2008 9.963 9.963 9.963 9.963 231 +0.16(+1.67%)
Jun 05, 2008 9.800 9.800 9.800 9.800 1,000 -0.15(-1.51%)
Jun 04, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 03, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 02, 2008 9.950 9.950 9.950 9.950 100 +0.35(+3.65%)
May 30, 2008 9.600 9.600 9.600 9.600 200 +0.00(+0.00%)
May 29, 2008 9.600 9.900 9.600 9.600 2,121 -0.05(-0.52%)
May 28, 2008 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
May 27, 2008 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
May 26, 2008 9.650 9.650 9.650 9.650 3,000 +0.00(+0.00%)
May 23, 2008 9.650 9.650 9.650 9.650 3,000 -0.10(-1.03%)
May 22, 2008 9.750 9.750 9.750 9.750 2,910 +0.05(+0.52%)
May 21, 2008 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
May 20, 2008 9.700 9.850 9.700 9.700 2,850 -0.65(-6.28%)
May 19, 2008 10.05 10.35 10.35 10.35 1,400 +0.30(+2.99%)
May 16, 2008 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
May 15, 2008 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
May 14, 2008 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
May 13, 2008 10.05 10.05 10.05 10.05 200 +0.05(+0.50%)
May 12, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
May 09, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
May 08, 2008 10.00 10.00 10.00 10.00 1,000 +0.50(+5.26%)
May 07, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
May 06, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
May 05, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
May 02, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
May 01, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 30, 2008 9.500 9.500 9.500 9.500 2,000 +0.30(+3.26%)
Apr 29, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Apr 28, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Apr 25, 2008 8.850 9.200 9.200 9.200 2,300 +0.35(+3.95%)
Apr 24, 2008 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 23, 2008 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 22, 2008 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 21, 2008 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 18, 2008 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 17, 2008 8.850 8.850 8.850 8.850 500 +1.25(+16.45%)
Apr 16, 2008 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Apr 15, 2008 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Apr 14, 2008 8.550 7.600 7.600 7.600 100 -0.95(-11.11%)
Apr 11, 2008 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Apr 10, 2008 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Apr 09, 2008 8.550 8.550 8.550 8.550 4,000 -0.50(-5.52%)
Apr 08, 2008 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Apr 07, 2008 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Apr 04, 2008 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Apr 03, 2008 9.050 9.100 9.050 9.050 3,000 -0.45(-4.74%)
Apr 02, 2008 8.750 9.500 9.300 9.500 450 +0.75(+8.57%)
Apr 01, 2008 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Mar 31, 2008 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Mar 28, 2008 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Mar 27, 2008 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Mar 26, 2008 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Mar 25, 2008 0.7500 8.750 8.750 8.750 0 +0.00(+0.00%)
Mar 24, 2008 8.267 8.750 8.750 8.750 400 +0.48(+5.84%)
Mar 21, 2008 8.267 8.267 8.267 8.267 0 +0.00(+0.00%)
Mar 20, 2008 8.267 8.267 8.267 8.267 0 +0.00(+0.00%)
Mar 19, 2008 8.267 8.267 8.267 8.267 2,000 +0.17(+2.07%)
Mar 18, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Mar 17, 2008 8.100 8.100 8.100 8.100 134 -0.75(-8.47%)
Mar 14, 2008 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Mar 13, 2008 8.800 8.850 8.850 8.850 1,500 +0.05(+0.57%)
Mar 12, 2008 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 11, 2008 8.800 8.800 8.800 8.800 300 +0.00(+0.00%)
Mar 10, 2008 8.800 8.800 8.800 8.800 150 +0.15(+1.73%)
Mar 07, 2008 8.650 8.650 8.250 8.650 2,425 +0.15(+1.76%)
Mar 06, 2008 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Mar 05, 2008 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Mar 04, 2008 8.500 8.500 8.500 8.500 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.