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 (%)
Jun 30, 2016 15.73 15.73 15.62 15.62 11,024 +1.76(+12.71%)
Jun 27, 2016 13.86 13.86 13.86 15 -1.89(-12.00%)
Jun 24, 2016 16.01 16.01 15.75 15.75 750 -0.80(-4.83%)
Jun 22, 2016 16.55 16.55 16.55 240 +0.26(+1.60%)
Jun 20, 2016 16.29 16.29 16.29 0 +1.51(+10.22%)
Jun 15, 2016 14.78 14.78 14.78 0 -0.22(-1.47%)
Jun 14, 2016 15.00 15.00 15.00 15.00 101 +0.00(+0.00%)
Jun 13, 2016 15.00 15.00 15.00 15.00 673 -0.14(-0.92%)
Jun 10, 2016 15.10 15.14 15.10 15.14 2,441 -0.71(-4.48%)
Jun 08, 2016 15.85 15.85 15.85 0 +0.00(+0.00%)
Jun 07, 2016 15.85 15.85 15.85 15.85 115 +0.41(+2.66%)
Jun 06, 2016 15.81 15.81 15.44 15.44 1,165 +0.04(+0.26%)
May 31, 2016 15.40 15.40 15.40 0 -0.10(-0.65%)
May 19, 2016 15.50 15.50 15.50 0 -0.80(-4.91%)
May 12, 2016 16.30 16.30 16.30 5,213 -0.79(-4.63%)
May 11, 2016 17.09 17.09 17.09 17.09 2,491 +0.09(+0.54%)
May 06, 2016 17.00 17.00 17.00 0 +0.06(+0.35%)
May 05, 2016 16.94 16.94 16.94 16.94 201 -0.11(-0.65%)
May 03, 2016 17.05 17.05 17.05 2,594 -0.40(-2.29%)
Apr 28, 2016 17.45 17.45 17.45 0 -0.20(-1.13%)
Apr 25, 2016 17.65 17.65 17.65 800 -0.15(-0.84%)
Apr 22, 2016 17.80 17.80 17.80 17.80 333 -0.10(-0.56%)
Apr 21, 2016 17.90 17.90 17.90 17.90 142 -0.18(-1.00%)
Apr 18, 2016 18.08 18.08 18.08 0 +0.13(+0.72%)
Apr 15, 2016 17.95 17.95 17.95 17.95 173 -0.20(-1.10%)
Apr 12, 2016 18.15 18.15 18.15 0 +0.20(+1.11%)
Apr 07, 2016 17.95 17.95 17.95 0 +0.00(+0.00%)
Apr 06, 2016 17.95 17.95 17.95 17.95 203 +0.05(+0.28%)
Apr 05, 2016 17.90 18.02 17.90 17.90 748 -0.63(-3.40%)
Apr 01, 2016 18.53 18.53 18.53 0 +0.03(+0.16%)
Mar 28, 2016 18.50 18.50 18.50 0 -0.57(-2.99%)
Mar 23, 2016 19.07 19.07 19.07 0 +0.17(+0.90%)
Mar 22, 2016 18.75 18.90 18.75 18.90 4,212 -0.55(-2.83%)
Mar 18, 2016 19.45 19.45 19.45 0 +0.20(+1.04%)
Mar 15, 2016 19.25 19.25 19.25 0 -0.89(-4.41%)
Mar 14, 2016 19.95 20.14 19.95 20.14 20,509 +0.99(+5.16%)
Mar 09, 2016 19.15 19.15 19.15 0 -1.45(-7.04%)
Mar 08, 2016 21.00 21.00 20.60 20.60 1,890 +0.60(+3.00%)
Mar 07, 2016 19.24 20.14 19.24 20.00 1,463 +0.55(+2.83%)
Mar 04, 2016 19.45 19.45 19.45 19.45 180 -0.15(-0.77%)
Mar 03, 2016 19.00 19.60 19.00 19.60 2,824 +0.70(+3.70%)
Mar 02, 2016 18.90 18.90 18.90 18.90 1,329 +1.04(+5.82%)
Feb 26, 2016 17.86 17.86 17.86 0 +1.61(+9.91%)
Feb 25, 2016 16.39 16.39 16.25 16.25 2,300 -1.81(-10.02%)
Feb 22, 2016 18.06 18.06 18.06 0 +0.01(+0.06%)
Feb 18, 2016 18.05 18.05 18.05 399 -0.15(-0.82%)
Feb 17, 2016 17.95 18.51 17.95 18.20 1,361 +1.05(+6.12%)
Feb 16, 2016 17.20 17.20 17.15 17.15 1,402 +0.15(+0.88%)
Feb 12, 2016 17.00 17.00 17.00 0 +0.84(+5.20%)
Feb 11, 2016 16.36 16.36 16.12 16.16 4,242 -0.69(-4.09%)
Feb 09, 2016 16.85 16.85 16.85 0 -0.60(-3.44%)
Feb 05, 2016 17.45 17.45 17.45 6,320 +0.19(+1.10%)
Feb 04, 2016 17.14 17.26 17.10 17.26 1,255 +0.54(+3.23%)
Feb 02, 2016 16.72 16.72 16.72 11 +0.00(+0.00%)
Jan 29, 2016 16.72 16.72 16.72 121 +0.18(+1.09%)
Jan 28, 2016 16.64 16.64 16.54 16.54 455 -0.04(-0.24%)
Jan 27, 2016 16.89 16.89 16.47 16.58 1,563 -0.82(-4.71%)
Jan 26, 2016 17.38 17.40 17.27 17.40 6,714 +0.88(+5.33%)
Jan 25, 2016 16.77 16.85 16.52 16.52 1,703 -0.34(-2.02%)
Jan 22, 2016 16.89 16.89 16.75 16.86 4,870 +0.71(+4.40%)
Jan 21, 2016 16.12 16.30 16.12 16.15 6,615 +0.40(+2.51%)
Jan 20, 2016 15.65 15.75 15.55 15.75 7,677 -0.15(-0.92%)
Jan 19, 2016 15.94 15.94 15.90 15.90 503 +0.20(+1.27%)
Jan 15, 2016 15.70 15.70 15.70 0 -0.52(-3.21%)
Jan 14, 2016 16.00 16.22 15.98 16.22 314,745 +0.33(+2.08%)
Jan 13, 2016 15.89 15.89 15.89 15.89 1,842 +0.29(+1.86%)
Jan 12, 2016 15.73 16.11 15.60 15.60 1,914 +0.05(+0.32%)
Jan 11, 2016 15.55 15.55 15.55 15.55 264 -0.25(-1.58%)
Jan 08, 2016 15.80 15.80 15.80 15.80 490 -0.09(-0.57%)
Jan 06, 2016 15.89 15.89 15.89 60 -0.29(-1.79%)
Jan 05, 2016 16.18 16.18 16.18 16.18 309 -0.31(-1.88%)
Jan 04, 2016 16.49 16.49 16.49 16.49 1,509 -1.01(-5.77%)
Dec 31, 2015 17.50 17.50 17.50 0 -0.25(-1.41%)
Dec 30, 2015 17.60 17.75 17.60 17.75 399 -0.10(-0.56%)
Dec 29, 2015 17.85 17.85 17.85 17.85 1,055 +0.15(+0.85%)
Dec 28, 2015 17.70 17.70 17.70 17.70 114 -0.11(-0.62%)
Dec 23, 2015 17.81 17.81 17.81 0 +0.31(+1.77%)
Dec 22, 2015 17.50 17.50 17.50 17.50 158 -0.15(-0.85%)
Dec 21, 2015 17.70 17.70 17.62 17.65 12,134 +0.10(+0.57%)
Dec 18, 2015 17.55 17.55 17.55 17.55 1,056 -0.18(-1.02%)
Dec 17, 2015 17.86 17.86 17.73 17.73 2,263 +0.03(+0.17%)
Dec 16, 2015 17.60 17.70 17.60 17.70 2,765 +0.36(+2.08%)
Dec 15, 2015 17.30 17.34 17.30 17.34 4,185 -0.25(-1.42%)
Dec 11, 2015 17.59 17.59 17.59 0 -0.15(-0.85%)
Dec 10, 2015 17.70 17.74 17.70 17.74 2,815 +0.14(+0.80%)
Dec 09, 2015 17.77 17.80 17.60 17.60 6,200 -0.27(-1.51%)
Dec 08, 2015 17.87 17.87 17.87 17.87 1,578 -0.28(-1.54%)
Dec 07, 2015 18.29 18.29 18.15 18.15 3,897 +0.25(+1.40%)
Dec 03, 2015 17.90 17.90 17.90 1,220 -0.48(-2.61%)
Dec 02, 2015 18.38 18.38 18.38 18.38 7,644 -0.22(-1.18%)
Nov 30, 2015 18.60 18.60 18.60 10,009 +0.35(+1.92%)
Nov 24, 2015 18.25 18.25 18.25 509 -0.60(-3.18%)
Nov 23, 2015 18.85 18.85 18.85 18.85 2,556 -0.58(-2.99%)
Nov 20, 2015 19.43 19.43 19.43 19.43 1,036 +0.18(+0.94%)
Nov 19, 2015 19.25 19.25 19.25 19.25 1,910 -0.03(-0.16%)
Nov 17, 2015 19.28 19.28 19.28 206 +0.09(+0.47%)
Nov 16, 2015 19.12 19.19 19.12 19.19 4,119 -0.24(-1.24%)
Nov 13, 2015 19.43 19.43 19.43 19.43 1,078 -0.61(-3.04%)
Nov 11, 2015 20.04 20.04 20.04 215 +0.09(+0.45%)
Nov 10, 2015 19.95 19.95 19.95 19.95 1,980 -0.62(-3.01%)
Nov 09, 2015 20.60 20.60 20.57 20.57 21,202 -0.43(-2.05%)
Nov 05, 2015 21.00 21.00 21.00 1,571 +0.00(+0.00%)
Nov 04, 2015 21.04 21.05 21.00 21.00 1,874 +0.37(+1.79%)
Nov 03, 2015 20.62 20.63 20.62 20.63 1,019 +0.63(+3.15%)
Oct 29, 2015 20.00 20.00 20.00 129 -0.68(-3.29%)
Oct 23, 2015 20.68 20.68 20.68 91 +1.28(+6.60%)
Oct 21, 2015 19.40 19.40 19.40 434 -0.21(-1.07%)
Oct 20, 2015 19.61 19.61 19.61 19.61 135,491 -0.07(-0.36%)
Oct 19, 2015 19.68 19.68 19.68 19.68 157 -0.33(-1.65%)
Oct 16, 2015 19.55 20.01 19.50 20.01 1,850 -2.07(-9.37%)
Oct 14, 2015 22.08 22.08 22.08 2,947 -0.47(-2.08%)
Oct 12, 2015 22.55 22.55 22.55 95 -0.32(-1.40%)
Oct 09, 2015 22.87 22.87 22.87 22.87 252 -0.15(-0.65%)
Oct 08, 2015 22.62 23.02 22.62 23.02 1,717 +0.87(+3.93%)
Oct 07, 2015 22.15 22.15 22.15 22.15 541 +1.27(+6.08%)
Sep 30, 2015 20.88 20.88 20.88 12,828 +1.08(+5.45%)
Sep 29, 2015 19.80 19.80 19.80 19.80 2,432 -0.83(-4.02%)
Sep 22, 2015 20.63 20.63 20.63 0 -0.99(-4.58%)
Sep 18, 2015 21.62 21.62 21.62 0 +0.32(+1.50%)
Sep 09, 2015 21.30 21.30 21.30 1,387 +0.28(+1.33%)
Sep 08, 2015 21.55 21.55 21.02 21.02 1,114 +0.57(+2.81%)
Sep 04, 2015 20.45 20.45 20.45 0 -1.05(-4.91%)
Sep 03, 2015 21.43 21.50 21.43 21.50 501 +0.96(+4.67%)
Sep 02, 2015 20.40 20.79 20.36 20.54 5,795 +0.00(+0.02%)
Sep 01, 2015 20.54 20.54 20.54 20.54 6,195 -1.48(-6.70%)
Aug 31, 2015 22.01 22.01 22.01 22.01 247 +0.66(+3.09%)
Aug 27, 2015 21.35 21.35 21.35 1,085 +0.32(+1.52%)
Aug 26, 2015 21.09 21.09 21.03 21.03 1,322 -1.14(-5.14%)
Aug 25, 2015 21.85 22.17 21.85 22.17 3,470 +1.16(+5.52%)
Aug 24, 2015 21.01 21.01 21.01 21.01 3,417 -1.26(-5.66%)
Aug 21, 2015 22.27 22.27 22.27 22.27 121 -1.15(-4.90%)
Aug 18, 2015 23.42 23.42 23.42 190 +0.22(+0.93%)
Aug 13, 2015 23.20 23.20 23.20 521 -0.15(-0.64%)
Aug 12, 2015 22.98 23.35 22.85 23.35 1,210 -1.03(-4.22%)
Aug 11, 2015 24.38 24.38 24.38 24.38 259 -0.37(-1.49%)
Aug 10, 2015 24.76 24.79 24.75 24.75 2,322 -0.10(-0.40%)
Aug 07, 2015 25.02 25.02 24.75 24.85 5,745 -0.10(-0.40%)
Jul 31, 2015 24.95 24.95 24.95 703 +0.75(+3.10%)
Jul 29, 2015 24.20 24.20 24.20 429 +0.25(+1.04%)
Jul 23, 2015 23.95 23.95 23.95 313 -1.29(-5.11%)
Jul 20, 2015 25.24 25.24 25.24 941 +0.79(+3.23%)
Jul 16, 2015 24.45 24.45 24.45 361 -0.45(-1.81%)
Jul 15, 2015 24.90 24.90 24.90 24.90 639 +0.05(+0.20%)
Jul 13, 2015 24.85 24.85 24.85 3,775 +0.91(+3.80%)
Jul 08, 2015 23.94 23.94 23.94 0 -0.37(-1.52%)
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.