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 27, 2012 22.20 22.20 22.20 22.20 0 -0.10(-0.45%)
Feb 24, 2012 22.30 22.30 22.30 22.30 100 +0.10(+0.45%)
Feb 23, 2012 22.20 22.20 22.20 22.20 677 -0.45(-1.99%)
Feb 22, 2012 22.65 22.65 22.65 22.65 10,500 +0.69(+3.14%)
Feb 14, 2012 21.96 21.96 21.96 0 -0.54(-2.40%)
Feb 13, 2012 22.50 22.50 22.50 22.50 100 +0.10(+0.45%)
Feb 09, 2012 22.40 22.40 22.40 0 +0.15(+0.67%)
Feb 08, 2012 22.25 22.25 22.25 22.25 200 -0.15(-0.67%)
Feb 07, 2012 22.60 22.60 22.40 22.40 840 -0.55(-2.40%)
Feb 03, 2012 22.95 22.95 22.95 0 +0.45(+2.00%)
Feb 02, 2012 22.50 22.50 22.50 22.50 600 +1.75(+8.43%)
Jan 30, 2012 20.75 20.75 20.75 0 +0.10(+0.48%)
Jan 25, 2012 20.65 20.65 20.65 20.65 0 -0.45(-2.13%)
Jan 24, 2012 20.65 21.10 20.65 21.10 5,148 +0.45(+2.18%)
Jan 23, 2012 20.65 20.65 20.65 20.65 200 -0.30(-1.43%)
Jan 18, 2012 20.95 20.95 20.95 0 +0.85(+4.23%)
Jan 17, 2012 20.10 20.10 20.10 20.10 508 +0.45(+2.29%)
Jan 13, 2012 19.65 19.65 19.65 19.65 600 +0.80(+4.24%)
Jan 04, 2012 18.85 18.85 18.85 0 +0.55(+3.01%)
Dec 30, 2011 18.30 18.30 18.30 18.30 1,000 +0.15(+0.83%)
Dec 29, 2011 18.45 18.45 18.15 18.15 700 -0.70(-3.71%)
Dec 27, 2011 18.85 18.85 18.85 18.85 28,000 -0.35(-1.82%)
Dec 23, 2011 19.00 19.20 18.65 19.20 1,000 +1.00(+5.49%)
Dec 21, 2011 18.20 18.20 18.20 18.20 5,370 +0.00(+0.00%)
Dec 20, 2011 18.25 18.40 18.20 18.20 4,863 +0.83(+4.78%)
Dec 14, 2011 17.37 17.37 17.37 17.37 0 -0.69(-3.82%)
Dec 13, 2011 18.06 18.06 18.06 18.06 165 -0.82(-4.34%)
Dec 12, 2011 19.10 19.10 18.88 18.88 1,939 +0.23(+1.23%)
Nov 29, 2011 18.65 18.65 18.65 0 +0.65(+3.61%)
Nov 23, 2011 18.00 18.00 18.00 0 -0.60(-3.23%)
Nov 22, 2011 18.60 18.60 18.60 18.60 4,573 -0.40(-2.11%)
Nov 21, 2011 19.00 19.00 19.00 19.00 320 -3.50(-15.56%)
Nov 14, 2011 22.50 22.50 22.50 22.50 0 +0.50(+2.27%)
Oct 31, 2011 22.00 22.00 22.00 0 -0.85(-3.72%)
Oct 28, 2011 22.90 22.90 22.85 22.85 2,075 +0.55(+2.47%)
Oct 27, 2011 22.05 22.30 22.05 22.30 1,115 +2.30(+11.50%)
Oct 21, 2011 20.00 20.00 20.00 0 +0.45(+2.30%)
Oct 20, 2011 19.70 19.70 19.55 19.55 850 -0.15(-0.76%)
Oct 18, 2011 19.70 19.70 19.70 19.70 0 -0.05(-0.25%)
Oct 17, 2011 19.85 19.85 19.75 19.75 2,000 -1.25(-5.95%)
Oct 12, 2011 21.00 21.00 21.00 21.00 0 +1.45(+7.42%)
Oct 07, 2011 19.55 19.55 19.55 0 +0.75(+3.99%)
Oct 06, 2011 18.80 18.80 18.80 18.80 1,320 +0.65(+3.58%)
Oct 05, 2011 18.15 18.15 18.15 18.15 2,000 +0.65(+3.71%)
Oct 04, 2011 16.83 17.50 16.83 17.50 400 +0.84(+5.04%)
Oct 03, 2011 17.15 17.15 16.66 16.66 400 -1.79(-9.70%)
Sep 30, 2011 17.50 18.45 17.50 18.45 435 -0.55(-2.89%)
Sep 29, 2011 20.15 20.15 19.00 19.00 1,600 -1.15(-5.71%)
Sep 26, 2011 20.15 20.15 20.15 0 -3.37(-14.33%)
Sep 21, 2011 23.52 23.52 23.52 0 +0.51(+2.22%)
Sep 19, 2011 23.01 23.01 23.01 0 -0.46(-1.96%)
Sep 16, 2011 23.35 23.47 23.35 23.47 1,700 +0.62(+2.71%)
Sep 15, 2011 22.85 22.85 22.85 22.85 1,000 +2.77(+13.79%)
Sep 09, 2011 20.08 20.08 20.08 20.08 0 -1.62(-7.47%)
Sep 08, 2011 21.70 21.71 21.70 21.70 14,668 +0.39(+1.83%)
Aug 30, 2011 21.31 21.31 21.31 0 +0.97(+4.77%)
Aug 26, 2011 20.34 20.34 20.34 0 +0.54(+2.73%)
Aug 25, 2011 19.70 19.80 19.70 19.80 556 +0.12(+0.61%)
Aug 19, 2011 19.68 19.68 19.68 0 -1.37(-6.51%)
Aug 18, 2011 21.05 21.05 21.05 21.05 105 -1.90(-8.28%)
Aug 15, 2011 22.95 22.95 22.95 0 +0.60(+2.68%)
Aug 12, 2011 22.35 22.35 22.35 22.35 1,000 +1.45(+6.94%)
Aug 10, 2011 20.90 20.90 20.90 0 +0.15(+0.72%)
Aug 09, 2011 20.95 20.95 20.74 20.75 3,801 +1.75(+9.21%)
Aug 08, 2011 19.74 19.74 19.00 19.00 6,600 -2.05(-9.74%)
Aug 05, 2011 22.45 22.45 21.05 21.05 1,000 -2.35(-10.04%)
Aug 03, 2011 23.40 23.40 23.40 2,000 -0.80(-3.31%)
Aug 01, 2011 24.20 24.20 24.20 0 -0.30(-1.22%)
Jul 29, 2011 24.50 24.50 24.50 24.50 125 -0.30(-1.21%)
Jul 28, 2011 24.80 24.80 24.80 24.80 148 -0.10(-0.40%)
Jul 20, 2011 24.90 24.90 24.90 0 +0.05(+0.20%)
Jul 19, 2011 24.85 24.85 24.85 24.85 100 -0.40(-1.58%)
Jul 15, 2011 25.25 25.25 25.25 0 +0.60(+2.43%)
Jul 14, 2011 24.65 24.65 24.18 24.65 1,291 +0.00(+0.00%)
Jul 13, 2011 24.65 24.65 24.65 24.65 200 +1.30(+5.57%)
Jul 07, 2011 23.35 23.35 23.35 0 +0.25(+1.08%)
Jul 06, 2011 23.10 23.10 23.10 23.10 2,000 -0.85(-3.55%)
Jul 05, 2011 23.95 23.95 23.95 23.95 775 +0.70(+3.01%)
Jun 30, 2011 23.25 23.25 23.25 0 +1.30(+5.92%)
Jun 24, 2011 21.95 21.95 21.95 0 -0.85(-3.73%)
Jun 22, 2011 22.80 22.80 22.80 0 +1.15(+5.31%)
Jun 15, 2011 21.65 21.65 21.65 0 +0.15(+0.70%)
Jun 13, 2011 21.50 21.50 21.50 0 +0.35(+1.65%)
Jun 10, 2011 21.35 21.35 21.15 21.15 1,400 -0.20(-0.94%)
Jun 09, 2011 21.45 21.45 21.35 21.35 374 -0.55(-2.51%)
Jun 01, 2011 21.90 21.90 21.90 0 +0.15(+0.69%)
May 24, 2011 22.15 22.15 21.75 21.75 1,293 +0.00(+0.00%)
May 23, 2011 21.75 21.75 21.75 21.75 500 -0.35(-1.58%)
May 20, 2011 22.10 22.10 22.10 22.10 500 +0.20(+0.91%)
May 18, 2011 21.90 21.90 21.90 0 +0.00(+0.00%)
May 16, 2011 21.90 21.90 21.90 0 -0.20(-0.90%)
May 12, 2011 22.10 22.10 22.10 22.10 0 +0.50(+2.31%)
May 10, 2011 21.60 21.60 21.60 0 -0.15(-0.69%)
May 09, 2011 21.44 21.75 21.44 21.75 1,000 +0.15(+0.69%)
May 06, 2011 21.60 21.60 21.60 21.60 800 -0.10(-0.46%)
Apr 27, 2011 21.70 21.70 21.70 0 +0.50(+2.36%)
Apr 26, 2011 21.20 21.20 21.20 21.20 457 -0.10(-0.47%)
Apr 25, 2011 21.30 21.30 21.30 21.30 535 +0.00(+0.00%)
Apr 21, 2011 21.05 21.30 21.05 21.30 600 +2.56(+13.66%)
Apr 18, 2011 18.74 18.74 18.74 18.74 0 -0.31(-1.63%)
Apr 15, 2011 19.02 19.05 19.02 19.05 2,750 -0.20(-1.04%)
Apr 11, 2011 19.25 19.25 19.25 19.25 0 -0.30(-1.53%)
Apr 08, 2011 19.55 19.55 19.55 19.55 1,400 +0.28(+1.45%)
Apr 04, 2011 19.27 19.27 19.27 19.27 0 -0.11(-0.54%)
Apr 01, 2011 19.38 19.38 19.38 19.38 1,300 +1.34(+7.40%)
Mar 25, 2011 18.04 18.04 18.04 0 -0.51(-2.75%)
Mar 22, 2011 18.55 18.55 18.55 18.55 0 -0.03(-0.16%)
Mar 21, 2011 18.58 18.58 18.58 18.58 450 +0.17(+0.92%)
Mar 18, 2011 18.46 18.46 18.41 18.41 5,550 +0.51(+2.85%)
Mar 17, 2011 17.90 17.90 17.90 17.90 100 +0.05(+0.28%)
Mar 15, 2011 17.85 17.85 17.85 17.85 0 -1.05(-5.56%)
Mar 10, 2011 18.90 18.90 18.90 18.90 0 -0.95(-4.79%)
Mar 09, 2011 19.45 19.85 19.45 19.85 14,100 +0.82(+4.31%)
Mar 04, 2011 19.03 19.03 19.03 19.03 0 -0.46(-2.36%)
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.