Skip to main content

Burberry Group Plc ADR (OP: BURBY )

15.54 -0.17 (-1.08%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 28.62 29.18 28.56 28.56 4,976 -0.04(-0.14%)
Jul 28, 2023 28.87 29.00 28.56 28.60 9,176 +0.07(+0.25%)
Jul 27, 2023 29.02 29.21 28.53 28.53 8,961 +0.32(+1.13%)
Jul 26, 2023 28.36 28.47 28.09 28.21 6,879 +0.41(+1.47%)
Jul 25, 2023 28.08 28.33 27.72 27.80 5,761 -0.12(-0.43%)
Jul 24, 2023 27.89 28.29 27.89 27.92 4,980 -1.01(-3.49%)
Jul 21, 2023 28.85 29.02 28.58 28.93 8,322 -0.15(-0.52%)
Jul 20, 2023 28.91 29.09 28.69 29.08 6,906 +0.73(+2.59%)
Jul 19, 2023 28.28 28.36 28.28 28.34 7,339 +0.75(+2.74%)
Jul 18, 2023 27.35 27.68 27.27 27.59 8,021 +0.15(+0.55%)
Jul 17, 2023 28.50 28.50 27.29 27.44 7,712 -0.36(-1.28%)
Jul 14, 2023 27.79 28.00 27.61 27.80 10,553 +0.09(+0.34%)
Jul 13, 2023 27.64 27.83 27.64 27.70 11,165 +0.56(+2.07%)
Jul 12, 2023 26.92 27.14 26.92 27.14 13,366 +0.68(+2.57%)
Jul 11, 2023 26.49 26.49 26.12 26.46 22,749 +0.20(+0.74%)
Jul 10, 2023 25.85 26.87 25.85 26.27 6,212 +0.16(+0.62%)
Jul 07, 2023 25.81 26.26 25.78 26.10 9,114 +0.76(+3.01%)
Jul 06, 2023 25.50 25.76 24.76 25.34 13,347 -0.87(-3.32%)
Jul 05, 2023 26.28 26.60 26.15 26.21 7,595 -0.63(-2.35%)
Jul 03, 2023 26.40 27.34 26.36 26.84 10,478 -0.21(-0.78%)
Jun 30, 2023 26.69 27.05 26.69 27.05 16,919 +0.44(+1.65%)
Jun 29, 2023 26.26 26.61 26.17 26.61 8,122 -0.36(-1.33%)
Jun 28, 2023 27.06 27.09 26.53 26.97 8,209 -0.49(-1.79%)
Jun 27, 2023 27.47 27.54 26.90 27.46 23,584 +0.33(+1.22%)
Jun 26, 2023 26.94 27.14 26.93 27.13 7,474 -0.11(-0.41%)
Jun 23, 2023 26.91 27.30 26.90 27.24 17,119 -0.26(-0.93%)
Jun 22, 2023 27.45 27.59 27.38 27.50 7,797 +0.09(+0.35%)
Jun 21, 2023 27.22 27.48 27.07 27.41 14,259 -1.12(-3.94%)
Jun 20, 2023 28.62 28.62 28.32 28.53 11,392 -0.80(-2.73%)
Jun 16, 2023 29.29 29.40 29.09 29.33 5,611 +0.49(+1.70%)
Jun 15, 2023 28.22 28.84 28.22 28.84 5,929 +0.41(+1.44%)
Jun 14, 2023 28.55 28.64 28.38 28.43 6,430 -0.04(-0.14%)
Jun 13, 2023 28.37 28.53 28.37 28.47 16,424 +0.23(+0.81%)
Jun 12, 2023 28.22 28.31 28.16 28.24 6,996 +0.27(+0.97%)
Jun 09, 2023 27.92 27.99 27.87 27.97 32,706 +0.04(+0.13%)
Jun 08, 2023 27.75 27.94 27.75 27.93 5,099 +0.23(+0.85%)
Jun 07, 2023 27.71 27.84 27.66 27.70 23,722 +0.22(+0.80%)
Jun 06, 2023 27.31 27.51 27.29 27.48 28,472 +0.54(+2.02%)
Jun 05, 2023 26.98 27.05 26.89 26.93 44,249 -0.34(-1.23%)
Jun 02, 2023 27.40 27.50 27.21 27.27 14,998 +0.50(+1.85%)
Jun 01, 2023 26.63 26.85 26.50 26.77 15,509 -0.03(-0.09%)
May 31, 2023 26.73 26.88 26.40 26.80 16,903 -0.57(-2.08%)
May 30, 2023 27.68 27.68 27.31 27.37 9,056 -0.06(-0.22%)
May 26, 2023 27.15 27.43 27.07 27.43 12,737 +0.36(+1.33%)
May 25, 2023 26.98 27.10 26.93 27.07 22,715 -0.42(-1.53%)
May 24, 2023 27.04 27.52 26.94 27.49 12,238 -0.37(-1.33%)
May 23, 2023 28.05 28.13 27.86 27.86 42,906 -1.02(-3.53%)
May 22, 2023 29.02 29.10 28.80 28.88 15,528 +0.19(+0.66%)
May 19, 2023 28.96 28.96 28.35 28.69 66,547 -0.95(-3.21%)
May 18, 2023 28.98 29.64 28.85 29.64 7,930 -2.00(-6.31%)
May 17, 2023 31.57 31.64 31.38 31.64 5,796 +0.17(+0.53%)
May 16, 2023 31.85 31.86 31.47 31.47 21,773 -0.12(-0.38%)
May 15, 2023 31.52 31.67 31.43 31.59 5,753 +0.29(+0.93%)
May 12, 2023 31.43 31.43 31.07 31.30 4,110 -0.20(-0.63%)
May 11, 2023 31.33 31.58 31.25 31.50 5,241 -0.11(-0.35%)
May 10, 2023 31.38 31.64 31.25 31.61 12,660 -0.18(-0.57%)
May 09, 2023 31.63 31.82 31.59 31.79 21,061 -0.45(-1.40%)
May 08, 2023 32.81 32.81 32.12 32.24 27,689 -0.02(-0.06%)
May 05, 2023 32.06 32.26 32.06 32.26 7,202 +0.05(+0.16%)
May 04, 2023 32.28 32.39 32.10 32.21 8,256 -0.40(-1.23%)
May 03, 2023 32.41 32.81 32.41 32.61 5,092 +0.86(+2.71%)
May 02, 2023 31.86 31.86 31.60 31.75 16,731 -0.51(-1.58%)
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.