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

Burberry Group Plc (OP: BBRYF )

14.07 UNCHANGED
Streaming Delayed Price Updated: 2:15 PM EDT, May 15, 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 (%)
Apr 25, 2022 20.15 3 -1.39(-6.45%)
Apr 21, 2022 21.54 0 +0.99(+4.82%)
Apr 11, 2022 20.55 42 -2.99(-12.70%)
Mar 29, 2022 23.54 1 +1.74(+7.96%)
Mar 24, 2022 21.80 0 -0.92(-4.03%)
Mar 22, 2022 22.72 0 -0.70(-2.99%)
Mar 21, 2022 23.42 23.42 23.42 23.42 800 +1.07(+4.77%)
Mar 16, 2022 22.35 21 +1.93(+9.47%)
Mar 07, 2022 20.42 0 -3.48(-14.56%)
Mar 03, 2022 23.90 2,385 -1.05(-4.21%)
Mar 01, 2022 24.95 0 -1.33(-5.06%)
Feb 09, 2022 26.28 0 +0.50(+1.92%)
Feb 08, 2022 25.78 25.78 25.78 25.78 3,885 +0.43(+1.71%)
Jan 31, 2022 25.35 0 +0.00(+0.00%)
Jan 26, 2022 25.35 0 +0.25(+1.00%)
Jan 25, 2022 25.13 25.13 25.10 25.10 631 +1.77(+7.59%)
Jan 18, 2022 23.33 0 -1.32(-5.35%)
Dec 29, 2021 24.65 0 +0.25(+1.03%)
Dec 10, 2021 24.40 24.40 24.40 0 +0.19(+0.77%)
Dec 07, 2021 24.21 24.21 24.21 0 +1.21(+5.26%)
Dec 03, 2021 23.00 23.00 23.00 0 -1.17(-4.84%)
Nov 26, 2021 24.17 24.17 24.17 0 -1.18(-4.65%)
Nov 23, 2021 25.35 25.35 25.35 1 -0.15(-0.59%)
Nov 18, 2021 25.50 25.50 25.50 0 -0.45(-1.73%)
Nov 12, 2021 25.95 25.95 25.95 0 +0.95(+3.80%)
Nov 11, 2021 25.00 25.00 25.00 25.00 758 -1.86(-6.92%)
Nov 09, 2021 26.86 26.86 26.86 26.86 74,320 -0.02(-0.08%)
Nov 04, 2021 26.88 26.88 26.88 0 +0.63(+2.40%)
Nov 03, 2021 26.25 26.25 26.25 26.25 263 -0.35(-1.32%)
Oct 28, 2021 26.60 26.60 26.60 0 +1.36(+5.40%)
Oct 19, 2021 25.24 25.24 25.24 31 -0.37(-1.45%)
Oct 18, 2021 25.61 25.61 25.61 25.61 150 +0.37(+1.47%)
Oct 06, 2021 25.24 25.24 25.24 0 +0.63(+2.56%)
Sep 16, 2021 24.61 24.61 24.61 0 -0.42(-1.68%)
Aug 24, 2021 25.03 25.03 25.03 14 -0.95(-3.64%)
Aug 23, 2021 26.25 26.25 25.98 25.98 1,710 -3.13(-10.77%)
Aug 10, 2021 29.11 29.11 29.11 0 -0.89(-2.97%)
Aug 06, 2021 30.00 30.00 30.00 0 +0.43(+1.45%)
Aug 05, 2021 29.57 29.57 29.57 29.57 100 -0.43(-1.43%)
Aug 04, 2021 30.00 30.00 30.00 30.00 100 +0.55(+1.87%)
Aug 02, 2021 29.45 29.45 29.45 0 -0.01(-0.03%)
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%)
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.