Skip to main content

Burberry Group Plc ADR (OP: BURBY )

15.52 -0.19 (-1.20%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 40.67 41.30 40.61 41.20 35,478 +0.84(+2.08%)
Jun 26, 2013 40.88 40.91 40.33 40.36 119,553 -0.19(-0.47%)
Jun 25, 2013 40.47 40.67 40.15 40.55 67,069 +0.82(+2.06%)
Jun 24, 2013 39.28 40.00 39.21 39.73 30,308 -0.35(-0.87%)
Jun 21, 2013 40.49 40.49 39.65 40.08 9,128 -1.02(-2.48%)
Jun 20, 2013 42.11 42.11 41.10 41.10 29,404 -1.98(-4.60%)
Jun 19, 2013 43.76 43.94 43.08 43.08 31,496 -0.46(-1.06%)
Jun 18, 2013 43.40 43.71 43.38 43.54 5,208 -0.36(-0.82%)
Jun 17, 2013 43.81 44.00 43.70 43.90 9,467 +0.90(+2.09%)
Jun 14, 2013 42.65 43.03 42.65 43.00 25,836 +0.22(+0.51%)
Jun 13, 2013 42.15 42.79 42.15 42.78 6,123 +0.60(+1.42%)
Jun 12, 2013 43.05 43.05 42.18 42.18 7,873 -0.09(-0.21%)
Jun 11, 2013 42.34 42.57 42.07 42.27 9,183 -2.03(-4.58%)
Jun 10, 2013 44.54 44.54 44.14 44.30 7,232 -0.24(-0.54%)
Jun 07, 2013 44.09 44.65 44.09 44.54 6,190 +0.61(+1.39%)
Jun 06, 2013 43.50 43.93 43.31 43.93 14,115 +1.17(+2.74%)
Jun 05, 2013 42.91 43.18 42.76 42.76 4,783 -0.89(-2.04%)
Jun 04, 2013 43.87 44.09 43.49 43.65 28,288 -0.53(-1.20%)
Jun 03, 2013 43.82 44.19 43.71 44.18 16,230 +0.33(+0.75%)
May 31, 2013 44.38 44.38 43.85 43.85 30,104 -1.35(-2.99%)
May 30, 2013 45.15 45.22 44.86 45.20 26,521 -0.40(-0.88%)
May 29, 2013 45.77 45.77 45.39 45.60 6,438 -0.38(-0.83%)
May 28, 2013 46.38 46.55 45.98 45.98 4,040 -0.17(-0.37%)
May 24, 2013 44.95 46.21 44.72 46.15 11,880 +0.37(+0.81%)
May 23, 2013 45.55 46.06 45.22 45.78 11,067 +0.27(+0.59%)
May 22, 2013 45.11 46.40 45.11 45.51 7,147 -1.14(-2.44%)
May 21, 2013 46.32 47.03 46.32 46.65 9,270 +1.90(+4.25%)
May 20, 2013 44.47 44.80 44.27 44.75 3,699 +0.52(+1.18%)
May 17, 2013 44.04 44.44 44.03 44.23 6,768 +0.07(+0.16%)
May 16, 2013 43.82 44.46 43.82 44.16 8,122 +0.91(+2.10%)
May 15, 2013 43.23 43.40 43.07 43.25 5,352 +0.18(+0.43%)
May 13, 2013 43.19 43.23 42.93 43.07 4,411 -0.07(-0.17%)
May 10, 2013 42.87 43.31 42.87 43.14 4,901 +0.59(+1.39%)
May 09, 2013 42.90 42.98 42.55 42.55 2,900 +0.73(+1.75%)
May 08, 2013 41.94 42.00 41.82 41.82 4,473 -0.03(-0.07%)
May 07, 2013 42.27 42.33 41.67 41.85 5,116 -1.00(-2.33%)
May 06, 2013 43.35 43.35 42.65 42.85 4,363 -0.15(-0.35%)
May 03, 2013 41.69 43.00 41.11 43.00 6,005 +1.89(+4.60%)
May 02, 2013 40.41 41.14 40.41 41.11 29,247 +0.29(+0.71%)
May 01, 2013 41.38 41.38 40.75 40.82 3,783 -0.55(-1.33%)
Apr 30, 2013 41.57 41.57 41.30 41.37 1,839 -0.26(-0.62%)
Apr 29, 2013 41.60 41.85 41.44 41.63 13,454 -0.16(-0.38%)
Apr 26, 2013 41.46 41.79 41.62 41.79 13,359 +0.17(+0.41%)
Apr 25, 2013 41.72 41.74 41.52 41.62 2,351 +0.63(+1.54%)
Apr 24, 2013 41.00 41.11 40.92 40.99 699 +0.54(+1.33%)
Apr 23, 2013 40.34 40.64 40.33 40.45 15,376 +1.33(+3.40%)
Apr 22, 2013 39.15 39.22 38.88 39.12 5,601 -0.48(-1.21%)
Apr 19, 2013 39.57 39.65 39.43 39.60 5,766 +0.55(+1.41%)
Apr 18, 2013 39.57 39.57 39.00 39.05 3,793 -0.40(-1.01%)
Apr 17, 2013 39.94 39.94 39.15 39.45 4,226 +0.32(+0.82%)
Apr 16, 2013 39.01 39.13 38.49 39.13 6,172 +0.10(+0.26%)
Apr 15, 2013 38.96 39.28 38.86 39.03 2,643 -0.91(-2.28%)
Apr 12, 2013 39.83 39.94 39.62 39.94 19,678 -0.48(-1.19%)
Apr 11, 2013 40.35 40.89 40.35 40.42 56,781 +1.18(+3.01%)
Apr 10, 2013 38.99 39.27 38.99 39.24 98,237 +0.45(+1.16%)
Apr 09, 2013 38.63 38.98 38.61 38.79 35,640 +0.42(+1.09%)
Apr 08, 2013 38.51 38.51 38.20 38.37 96,710 -0.12(-0.31%)
Apr 05, 2013 38.14 38.51 38.14 38.49 10,248 -0.54(-1.38%)
Apr 04, 2013 38.51 39.04 38.51 39.03 99,014 +0.36(+0.93%)
Apr 03, 2013 39.02 39.02 38.59 38.67 68,209 -1.25(-3.13%)
Apr 02, 2013 39.96 40.18 39.85 39.92 7,418 -0.13(-0.32%)
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.