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
Streaming Delayed 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 24, 2010 9.700 9.700 9.700 0 -0.30(-3.00%)
Feb 22, 2010 10.00 10.00 10.00 0 +0.48(+5.04%)
Feb 09, 2010 9.520 9.520 9.520 0 +0.17(+1.82%)
Feb 05, 2010 9.350 9.350 9.350 0 -0.65(-6.50%)
Feb 02, 2010 10.00 10.00 10.00 0 +0.25(+2.56%)
Jan 29, 2010 9.750 9.750 9.750 0 +0.05(+0.52%)
Jan 22, 2010 9.700 9.700 9.700 9.700 0 -0.45(-4.43%)
Jan 21, 2010 10.15 10.15 10.15 10.15 1,400 -0.03(-0.29%)
Jan 20, 2010 10.18 10.18 10.18 10.18 775 -0.32(-3.05%)
Jan 19, 2010 10.50 10.50 10.50 10.50 100 +0.70(+7.14%)
Jan 13, 2010 9.800 9.800 9.800 0 +0.04(+0.38%)
Jan 04, 2010 9.763 9.763 9.763 0 +0.36(+3.86%)
Dec 30, 2009 9.400 9.400 9.400 0 +0.11(+1.18%)
Dec 29, 2009 9.300 9.300 9.290 9.290 1,250 +0.12(+1.31%)
Dec 21, 2009 9.170 9.170 9.170 0 -0.13(-1.40%)
Dec 16, 2009 9.300 9.300 9.300 9.300 0 -0.70(-7.00%)
Dec 14, 2009 10.00 10.00 10.00 0 +0.40(+4.17%)
Dec 11, 2009 9.600 9.600 9.600 9.600 150 +0.50(+5.49%)
Dec 09, 2009 9.100 9.100 9.100 9.100 0 -0.65(-6.67%)
Dec 03, 2009 9.750 9.750 9.750 9.750 0 -0.20(-2.01%)
Dec 02, 2009 9.650 10.00 9.610 9.950 30,300 +0.34(+3.51%)
Dec 01, 2009 9.700 9.700 9.613 9.613 100,200 +0.26(+2.81%)
Nov 24, 2009 9.350 9.350 9.350 0 -0.20(-2.09%)
Nov 23, 2009 9.550 9.550 9.550 9.550 3,400 -0.37(-3.73%)
Nov 16, 2009 9.920 9.920 9.920 9.920 0 +0.12(+1.22%)
Nov 12, 2009 9.800 9.800 9.800 9.800 0 -0.30(-2.97%)
Nov 11, 2009 10.15 10.15 10.00 10.10 1,900 +0.05(+0.50%)
Nov 09, 2009 10.05 10.05 10.05 10.05 0 +0.88(+9.60%)
Nov 04, 2009 9.170 9.170 9.170 9.170 0 +0.27(+3.03%)
Nov 03, 2009 8.900 8.900 8.900 8.900 2,745 +0.00(+0.00%)
Oct 30, 2009 8.900 8.900 8.900 8.900 0 +0.15(+1.71%)
Oct 29, 2009 8.750 8.750 8.750 8.750 300 -0.07(-0.81%)
Oct 27, 2009 8.822 8.822 8.822 8.822 0 -0.48(-5.14%)
Oct 19, 2009 9.300 9.300 9.300 0 +0.05(+0.54%)
Oct 16, 2009 9.000 9.250 9.000 9.250 1,200 -0.25(-2.63%)
Oct 15, 2009 9.500 9.500 9.500 9.500 200 +0.42(+4.64%)
Oct 14, 2009 9.000 9.079 9.000 9.079 400 +0.63(+7.44%)
Oct 13, 2009 8.450 8.450 8.450 8.450 100 +0.05(+0.60%)
Oct 12, 2009 8.400 8.400 8.400 8.400 222 -0.15(-1.75%)
Oct 09, 2009 8.550 8.550 8.550 8.550 500 +0.05(+0.59%)
Oct 08, 2009 8.500 8.500 8.500 8.500 150 +0.63(+8.01%)
Sep 24, 2009 7.870 7.870 7.870 7.870 0 -0.41(-4.95%)
Sep 23, 2009 8.200 8.280 8.200 8.280 6,745 +0.43(+5.48%)
Sep 21, 2009 7.850 7.850 7.850 0 +0.05(+0.64%)
Sep 18, 2009 7.800 7.800 7.800 7.800 3,500 +0.10(+1.30%)
Sep 16, 2009 7.700 7.700 7.700 1,305 +0.00(+0.00%)
Sep 14, 2009 7.700 7.700 7.700 0 -0.80(-9.41%)
Sep 08, 2009 8.500 8.500 8.500 0 +0.50(+6.25%)
Sep 04, 2009 8.050 8.050 8.000 8.000 3,500 +0.30(+3.90%)
Aug 31, 2009 7.700 7.700 7.700 0 -0.20(-2.53%)
Aug 25, 2009 7.900 7.900 7.900 0 -0.25(-3.07%)
Aug 24, 2009 8.150 8.150 8.150 8.150 140 +0.15(+1.88%)
Aug 20, 2009 8.000 8.000 8.000 8.000 100 +0.25(+3.23%)
Aug 19, 2009 7.750 7.750 7.750 7.750 100 +0.35(+4.73%)
Aug 17, 2009 7.400 7.400 7.400 0 -0.65(-8.07%)
Aug 14, 2009 8.030 8.050 8.030 8.050 4,250 +0.75(+10.27%)
Aug 12, 2009 7.300 7.300 7.300 7.300 0 -0.30(-3.95%)
Aug 07, 2009 7.600 7.600 7.600 0 +0.00(+0.00%)
Aug 05, 2009 7.600 7.600 7.600 0 -0.10(-1.30%)
Aug 03, 2009 7.700 7.700 7.700 0 +0.10(+1.32%)
Jul 31, 2009 7.600 7.600 7.600 7.600 500 +0.25(+3.40%)
Jul 30, 2009 7.350 7.350 7.350 7.350 250 -0.15(-2.00%)
Jul 23, 2009 7.500 7.500 7.500 168 +0.50(+7.14%)
Jul 20, 2009 7.000 7.000 7.000 0 -0.10(-1.41%)
Jul 17, 2009 7.100 7.100 7.100 7.100 800 +0.20(+2.90%)
Jul 14, 2009 6.900 6.900 6.900 0 +0.28(+4.23%)
Jul 09, 2009 6.620 6.620 6.620 3,276 -0.23(-3.36%)
Jul 01, 2009 6.850 6.850 6.850 0 -0.10(-1.44%)
Jun 30, 2009 7.000 7.000 6.950 6.950 800 +0.25(+3.73%)
Jun 26, 2009 6.700 6.700 6.700 6.700 200 +0.25(+3.88%)
Jun 24, 2009 6.450 6.450 6.450 6.450 1,000 +0.25(+4.03%)
Jun 19, 2009 6.200 6.200 6.200 0 +0.20(+3.33%)
Jun 16, 2009 6.000 6.000 6.000 6.000 200 -0.43(-6.62%)
Jun 05, 2009 6.425 6.425 6.425 0 -0.39(-5.79%)
Jun 02, 2009 6.820 6.820 6.820 0 +0.32(+4.92%)
Jun 01, 2009 6.500 6.500 6.500 6.500 200 +0.25(+4.00%)
May 19, 2009 6.250 6.250 6.250 6.250 0 +0.25(+4.17%)
May 15, 2009 6.000 6.000 6.000 0 -0.50(-7.69%)
May 06, 2009 6.500 6.500 6.500 0 +0.35(+5.69%)
May 01, 2009 6.150 6.150 6.150 0 +0.05(+0.82%)
Apr 24, 2009 6.100 6.100 6.100 6.100 0 +0.60(+10.91%)
Apr 22, 2009 5.500 5.500 5.500 0 +0.10(+1.85%)
Apr 21, 2009 5.400 5.600 5.250 5.400 7,706 +0.33(+6.51%)
Apr 14, 2009 5.070 5.070 5.070 0 +0.04(+0.80%)
Apr 13, 2009 5.030 5.030 5.030 5.030 300 +0.08(+1.62%)
Apr 09, 2009 4.950 4.950 4.950 4.950 300 +0.50(+11.24%)
Apr 08, 2009 4.450 4.450 4.450 4.450 600 +0.50(+12.66%)
Mar 30, 2009 3.950 3.950 3.950 0 -0.05(-1.25%)
Mar 23, 2009 4.000 4.000 4.000 0 +0.09(+2.25%)
Mar 20, 2009 3.912 3.912 3.912 3.912 300 +0.36(+10.20%)
Mar 13, 2009 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 12, 2009 3.550 3.550 3.550 3.550 200 -0.11(-3.00%)
Mar 11, 2009 3.660 3.660 3.660 3.660 385 +0.06(+1.57%)
Mar 10, 2009 3.603 3.603 3.603 3.603 550 +0.10(+2.96%)
Mar 06, 2009 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 05, 2009 3.500 3.500 3.500 3.500 500 -0.02(-0.58%)
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.