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
Last 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 26, 2021 25.71 25.71 25.71 25.71 300 -0.96(-3.60%)
Feb 25, 2021 26.67 26.67 26.67 26.67 396 +0.57(+2.18%)
Feb 24, 2021 26.10 26.10 26.10 66 +0.00(+0.00%)
Feb 23, 2021 26.10 26.10 26.10 26.10 300 +0.82(+3.24%)
Feb 22, 2021 25.28 25.28 25.28 25.28 614 +0.49(+1.98%)
Feb 19, 2021 24.79 24.79 24.79 36 +0.00(+0.00%)
Feb 18, 2021 25.53 25.53 24.79 24.79 1,357 -0.98(-3.82%)
Feb 17, 2021 26.00 26.00 25.77 25.77 952 +1.40(+5.77%)
Feb 08, 2021 24.37 24.37 24.37 0 -0.24(-0.98%)
Feb 05, 2021 24.61 24.61 24.61 24.61 300 +1.04(+4.41%)
Feb 04, 2021 23.57 23.57 23.57 23.57 152 -0.46(-1.91%)
Feb 03, 2021 24.03 24.03 24.03 1 +0.00(+0.00%)
Feb 01, 2021 24.03 24.03 24.03 0 +0.00(+0.00%)
Jan 29, 2021 23.98 24.03 23.98 24.03 500 -0.09(-0.37%)
Jan 28, 2021 24.13 24.23 24.12 24.12 5,883 +0.75(+3.21%)
Jan 27, 2021 24.09 24.17 23.37 23.37 843 -1.00(-4.10%)
Jan 26, 2021 24.37 24.37 24.37 10 +0.00(+0.00%)
Jan 25, 2021 24.37 24.37 24.37 12 +0.00(+0.00%)
Jan 22, 2021 24.37 24.37 24.37 2 +0.00(+0.00%)
Jan 21, 2021 24.37 24.37 24.37 24.37 136 -0.52(-2.09%)
Jan 20, 2021 24.39 24.89 24.39 24.89 751 +1.30(+5.51%)
Jan 15, 2021 23.59 23.59 23.59 0 +0.14(+0.60%)
Jan 14, 2021 23.67 23.67 23.45 23.45 1,324 -0.96(-3.92%)
Jan 11, 2021 24.41 24.41 24.41 0 -0.48(-1.95%)
Jan 08, 2021 24.89 24.89 24.89 24.89 5,600 -0.52(-2.05%)
Jan 07, 2021 25.41 25.41 25.41 25.41 1,338 +1.66(+6.99%)
Jan 04, 2021 23.75 23.75 23.75 0 +0.00(+0.00%)
Dec 31, 2020 23.75 23.75 23.75 0 -0.60(-2.46%)
Dec 29, 2020 24.35 24.35 24.35 0 +0.00(+0.00%)
Dec 22, 2020 24.35 24.35 24.35 0 +0.00(+0.00%)
Dec 21, 2020 24.35 24.35 24.35 20 +0.00(+0.00%)
Dec 18, 2020 24.49 24.49 24.35 24.35 400 -0.48(-1.92%)
Dec 17, 2020 24.83 24.83 24.83 24.83 25,836 +0.08(+0.31%)
Dec 15, 2020 24.75 24.75 24.75 0 +0.25(+1.02%)
Dec 14, 2020 24.55 24.71 24.50 24.50 386 +0.50(+2.08%)
Dec 11, 2020 24.00 24.00 24.00 24.00 16,200 +0.36(+1.54%)
Dec 10, 2020 23.64 23.64 23.64 23.64 315 -0.46(-1.92%)
Dec 09, 2020 24.10 24.10 24.10 26,004 +0.00(+0.00%)
Dec 08, 2020 24.10 24.10 24.10 24.10 107 +1.35(+5.93%)
Dec 03, 2020 22.75 22.75 22.75 0 +0.00(+0.00%)
Dec 02, 2020 22.75 22.75 22.75 3 +0.00(+0.00%)
Nov 30, 2020 22.75 22.75 22.75 0 +0.00(+0.00%)
Nov 25, 2020 22.75 22.75 22.75 0 +0.00(+0.00%)
Nov 24, 2020 22.29 22.75 22.29 22.75 600 +0.39(+1.74%)
Nov 23, 2020 22.00 22.36 22.00 22.36 2,420 +0.67(+3.09%)
Nov 17, 2020 21.69 21.69 21.69 0 +0.00(+0.00%)
Nov 16, 2020 21.69 21.69 21.69 21.69 390 +0.29(+1.36%)
Nov 12, 2020 21.40 21.40 21.40 0 +0.00(+0.00%)
Nov 11, 2020 21.65 21.65 21.40 21.40 3,000 +0.17(+0.82%)
Nov 10, 2020 21.23 21.23 21.23 21.23 10,614 +0.43(+2.04%)
Nov 09, 2020 20.80 20.80 20.80 20.80 559 +2.34(+12.65%)
Nov 06, 2020 18.46 18.46 18.46 69 +0.00(+0.00%)
Nov 03, 2020 18.46 18.46 18.46 0 +0.86(+4.91%)
Oct 29, 2020 17.60 17.60 17.60 0 -0.61(-3.35%)
Oct 27, 2020 18.21 18.21 18.21 0 -1.58(-7.98%)
Oct 19, 2020 19.79 19.79 19.79 0 -0.26(-1.30%)
Oct 16, 2020 20.05 20.05 20.05 20.05 12,300 -0.60(-2.90%)
Oct 12, 2020 20.65 20.65 20.65 0 +0.00(+0.00%)
Oct 07, 2020 20.65 20.65 20.65 0 -0.25(-1.17%)
Oct 06, 2020 20.64 20.89 20.44 20.89 8,954 +0.54(+2.64%)
Sep 29, 2020 20.36 20.36 20.36 0 +0.00(+0.00%)
Sep 16, 2020 20.36 20.36 20.36 0 +0.00(+0.00%)
Sep 15, 2020 20.36 20.36 20.36 20.36 60,617 +0.85(+4.35%)
Sep 14, 2020 19.51 19.51 19.51 5 +0.00(+0.00%)
Sep 11, 2020 19.51 19.51 19.51 141 +0.00(+0.00%)
Sep 10, 2020 19.51 19.51 19.51 19.51 564 +0.02(+0.10%)
Sep 08, 2020 19.49 19.49 19.49 0 +1.34(+7.38%)
Sep 04, 2020 18.15 18.15 18.15 23 +0.00(+0.00%)
Sep 01, 2020 18.15 18.15 18.15 0 +0.00(+0.00%)
Aug 24, 2020 18.15 18.15 18.15 0 +0.00(+0.00%)
Aug 21, 2020 18.35 18.35 18.15 18.15 200 -0.40(-2.16%)
Aug 20, 2020 18.55 18.55 18.55 16 +0.00(+0.00%)
Aug 19, 2020 19.05 19.05 18.55 18.55 723 -0.55(-2.88%)
Aug 18, 2020 18.83 19.10 18.83 19.10 69,133 +1.31(+7.35%)
Aug 11, 2020 17.79 17.79 17.79 0 +0.83(+4.91%)
Aug 07, 2020 16.96 16.96 16.96 0 +0.23(+1.36%)
Aug 05, 2020 16.73 16.73 16.73 0 +0.00(+0.00%)
Aug 04, 2020 16.73 16.73 16.73 135 +0.00(+0.00%)
Jul 30, 2020 16.73 16.73 16.73 0 -0.23(-1.38%)
Jul 29, 2020 16.80 16.96 16.80 16.96 4,453 +0.57(+3.45%)
Jul 28, 2020 16.40 16.40 16.40 16.40 239 -0.89(-5.15%)
Jul 24, 2020 17.29 17.29 17.29 0 +0.00(+0.00%)
Jul 22, 2020 17.29 17.29 17.29 0 -0.83(-4.58%)
Jul 20, 2020 18.12 18.12 18.12 0 +0.00(+0.00%)
Jul 16, 2020 18.12 18.12 18.12 0 -1.43(-7.32%)
Jul 15, 2020 19.55 19.55 19.55 50 +0.00(+0.00%)
Jul 14, 2020 19.55 19.55 19.55 19.55 585 -0.05(-0.26%)
Jul 13, 2020 19.60 19.60 19.60 19.60 680 -0.45(-2.24%)
Jul 10, 2020 20.05 20.05 20.05 5 +0.00(+0.00%)
Jul 06, 2020 20.05 20.05 20.05 0 -0.35(-1.72%)
Jul 01, 2020 20.40 20.40 20.40 0 +1.76(+9.44%)
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%)
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.