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 (%)
Jun 25, 2020 18.64 18.64 18.64 0 +0.00(+0.00%)
Jun 24, 2020 18.64 18.64 18.64 18.64 709 -0.41(-2.15%)
Jun 22, 2020 19.05 19.05 19.05 0 -0.63(-3.19%)
Jun 19, 2020 19.68 19.68 19.68 19.68 100 +0.01(+0.04%)
Jun 12, 2020 19.67 19.67 19.67 0 +0.00(+0.00%)
Jun 11, 2020 19.67 19.67 19.67 19.67 3,156 -1.50(-7.08%)
Jun 09, 2020 21.17 21.17 21.17 0 -0.23(-1.08%)
Jun 08, 2020 21.40 21.40 21.40 21.40 100 +1.60(+8.08%)
Jun 05, 2020 19.80 19.80 19.80 1 +0.00(+0.00%)
Jun 02, 2020 19.80 19.80 19.80 0 +0.99(+5.24%)
Jun 01, 2020 18.15 18.81 18.10 18.81 15,201 -0.65(-3.35%)
May 28, 2020 19.47 19.47 19.47 0 +2.07(+11.89%)
May 27, 2020 17.40 17.40 17.40 1 +0.00(+0.00%)
May 26, 2020 17.40 17.40 17.40 20 +0.00(+0.00%)
May 22, 2020 17.40 17.40 17.40 17.40 12,700 +0.56(+3.34%)
May 21, 2020 16.84 16.84 16.84 16.84 245 +0.12(+0.75%)
May 20, 2020 16.71 16.71 16.71 10 +0.00(+0.00%)
May 18, 2020 16.71 16.71 16.71 0 -0.34(-2.00%)
May 15, 2020 17.05 17.05 17.05 1 +0.00(+0.00%)
May 13, 2020 17.05 17.05 17.05 0 +0.00(+0.00%)
May 12, 2020 16.44 16.44 17.05 200 +0.61(+3.72%)
May 11, 2020 16.44 16.44 16.44 16.44 201 -0.80(-4.64%)
May 07, 2020 17.24 17.24 17.24 0 +0.00(+0.00%)
May 06, 2020 17.24 17.24 17.24 87 +0.00(+0.00%)
May 05, 2020 17.24 17.24 17.24 1 +0.00(+0.00%)
May 04, 2020 17.24 17.24 17.24 10 +0.00(+0.00%)
Apr 30, 2020 17.24 17.24 17.24 0 +1.23(+7.68%)
Apr 29, 2020 16.01 16.01 16.01 20 +0.00(+0.00%)
Apr 24, 2020 16.01 16.01 16.01 0 -1.02(-6.01%)
Apr 23, 2020 17.03 17.03 17.03 10 +0.00(+0.00%)
Apr 21, 2020 17.03 17.03 17.03 0 -1.19(-6.54%)
Apr 20, 2020 18.23 18.23 18.23 18.23 363 +0.15(+0.80%)
Apr 17, 2020 18.08 18.08 18.08 18.08 200 +0.44(+2.49%)
Apr 16, 2020 17.74 17.74 17.64 17.64 200 -0.01(-0.04%)
Apr 15, 2020 17.65 17.65 17.65 17.65 1,789 +0.03(+0.15%)
Apr 14, 2020 18.08 18.08 17.62 17.62 4,264 +3.02(+20.68%)
Apr 03, 2020 14.60 14.60 14.60 0 -0.81(-5.28%)
Apr 02, 2020 15.41 15.41 15.41 1 +0.00(+0.00%)
Apr 01, 2020 15.82 15.82 15.41 15.41 9,925 -1.59(-9.33%)
Mar 31, 2020 17.00 17.00 17.00 17.00 585 +0.42(+2.53%)
Mar 27, 2020 16.58 16.58 16.58 0 -0.97(-5.53%)
Mar 26, 2020 17.04 17.55 16.92 17.55 57,567 +2.77(+18.73%)
Mar 24, 2020 14.78 14.78 14.78 0 +2.25(+17.95%)
Mar 23, 2020 13.34 13.34 12.53 12.53 519 -0.97(-7.17%)
Mar 20, 2020 13.50 13.50 13.50 13.50 400 +0.95(+7.57%)
Mar 19, 2020 13.50 13.50 12.55 12.55 233 -1.03(-7.58%)
Mar 18, 2020 13.58 13.58 13.58 13.58 1,100 -1.24(-8.37%)
Mar 17, 2020 14.82 14.82 14.82 14.82 3,215 -1.85(-11.10%)
Mar 16, 2020 16.67 16.67 16.67 10 +0.00(+0.00%)
Mar 13, 2020 17.63 17.63 16.67 16.67 1,200 -3.10(-15.70%)
Mar 12, 2020 19.77 19.77 19.77 107 +0.00(+0.00%)
Mar 10, 2020 19.77 19.77 19.77 0 +0.10(+0.49%)
Mar 09, 2020 20.75 20.75 19.68 5,500 -1.08(-5.18%)
Mar 06, 2020 20.75 20.75 20.75 20.75 2,000 -1.30(-5.88%)
Mar 05, 2020 22.05 22.05 22.05 14 +0.00(+0.00%)
Mar 04, 2020 21.99 22.05 21.99 22.05 6,699 +0.75(+3.52%)
Mar 02, 2020 21.30 21.30 21.30 0 +0.29(+1.38%)
Feb 28, 2020 20.89 21.01 20.89 21.01 800 -1.78(-7.80%)
Feb 26, 2020 22.79 22.79 22.79 0 +0.09(+0.38%)
Feb 25, 2020 23.00 23.00 22.70 22.70 15,797 -0.30(-1.30%)
Feb 24, 2020 23.20 23.20 22.85 23.00 400 -1.38(-5.65%)
Feb 21, 2020 24.38 24.38 24.38 24.38 400 -0.49(-1.97%)
Feb 20, 2020 24.87 24.87 24.87 24.87 388 -1.68(-6.33%)
Feb 06, 2020 26.55 26.55 26.55 0 +0.04(+0.16%)
Feb 04, 2020 26.51 26.51 26.51 0 +0.10(+0.38%)
Jan 30, 2020 26.41 26.41 26.41 0 +0.26(+0.98%)
Jan 29, 2020 26.15 26.15 26.15 26.15 403 +0.24(+0.95%)
Jan 28, 2020 25.91 25.91 25.91 25.91 16,120 -0.04(-0.17%)
Jan 27, 2020 25.95 25.95 25.95 25.95 5,700 -1.69(-6.11%)
Jan 23, 2020 27.64 27.64 27.64 0 -1.51(-5.18%)
Jan 22, 2020 29.15 29.15 29.15 26 +0.00(+0.00%)
Jan 10, 2020 29.15 29.15 29.15 0 +0.65(+2.28%)
Jan 07, 2020 28.50 28.50 28.50 0 -0.25(-0.88%)
Jan 06, 2020 28.75 28.75 28.75 28.75 1,636 +0.11(+0.39%)
Jan 03, 2020 28.64 28.64 28.64 64 +0.00(+0.00%)
Dec 26, 2019 28.64 28.64 28.64 0 +0.29(+1.02%)
Dec 23, 2019 28.35 28.35 28.35 0 +0.00(+0.00%)
Dec 20, 2019 28.35 28.35 28.35 28.35 100 -0.23(-0.80%)
Dec 19, 2019 28.58 28.58 28.58 90 +0.00(+0.00%)
Dec 18, 2019 28.58 28.58 28.58 28.58 578 +0.80(+2.88%)
Dec 16, 2019 27.78 27.78 27.78 0 +0.00(+0.00%)
Dec 10, 2019 27.78 27.78 27.78 0 +1.67(+6.40%)
Dec 03, 2019 26.11 26.11 26.11 0 +0.00(+0.00%)
Dec 02, 2019 26.11 26.11 26.11 26.11 297 -0.93(-3.45%)
Nov 29, 2019 27.04 27.04 27.04 27.04 100 +0.34(+1.27%)
Nov 25, 2019 26.70 26.70 26.70 0 +0.26(+0.98%)
Nov 11, 2019 26.44 26.44 26.44 0 +0.00(+0.00%)
Nov 04, 2019 26.44 26.44 26.44 0 +0.24(+0.92%)
Nov 01, 2019 26.50 26.50 26.20 26.20 4,600 +1.22(+4.88%)
Oct 16, 2019 24.98 24.98 24.98 0 +0.00(+0.00%)
Oct 15, 2019 24.98 24.98 24.98 24.98 100 -0.12(-0.47%)
Oct 10, 2019 25.10 25.10 25.10 0 +0.00(+0.00%)
Oct 04, 2019 25.10 25.10 25.10 0 +0.25(+1.00%)
Oct 03, 2019 24.85 24.85 24.85 24.85 100 -1.15(-4.42%)
Oct 01, 2019 26.00 26.00 26.00 0 -0.25(-0.96%)
Sep 27, 2019 26.25 26.25 26.25 0 +0.00(+0.00%)
Sep 26, 2019 26.25 26.25 26.25 26.25 350 -0.10(-0.38%)
Sep 25, 2019 26.35 26.35 26.35 26.35 100 +0.10(+0.38%)
Sep 24, 2019 26.25 26.25 26.25 26.25 1,000 -0.99(-3.63%)
Sep 20, 2019 27.24 27.24 27.24 0 +0.17(+0.63%)
Sep 19, 2019 27.07 27.07 27.07 1 +0.00(+0.00%)
Sep 17, 2019 27.07 27.07 27.07 0 +0.66(+2.49%)
Sep 16, 2019 26.41 26.41 26.41 26.41 900 -1.29(-4.66%)
Sep 05, 2019 27.70 27.70 27.70 0 +0.45(+1.65%)
Sep 04, 2019 27.25 27.25 27.25 27.25 252 +1.10(+4.21%)
Aug 29, 2019 26.15 26.15 26.15 0 +0.83(+3.28%)
Aug 28, 2019 25.32 25.32 25.32 25.32 10,662 -1.09(-4.13%)
Aug 23, 2019 26.41 26.41 26.41 0 +0.16(+0.61%)
Aug 22, 2019 26.25 26.25 26.25 26.25 197 +0.66(+2.57%)
Aug 20, 2019 25.59 25.59 25.59 0 +0.37(+1.45%)
Aug 16, 2019 25.23 25.23 25.23 0 -1.82(-6.75%)
Aug 09, 2019 27.05 27.05 27.05 0 +0.89(+3.40%)
Aug 07, 2019 26.16 26.16 26.16 0 +0.01(+0.04%)
Aug 05, 2019 26.15 26.15 26.15 0 -1.29(-4.70%)
Aug 02, 2019 27.44 27.44 27.44 27.44 2,500 +2.41(+9.62%)
Jul 17, 2019 25.03 25.03 25.03 0 +0.00(+0.00%)
Jul 16, 2019 25.03 25.03 25.03 28 +0.00(+0.00%)
Jul 15, 2019 25.03 25.03 25.03 25.03 10,426 +0.83(+3.44%)
Jul 11, 2019 24.20 24.20 24.20 0 +0.61(+2.59%)
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.