Skip to main content

Burberry Group Plc ADR (OP: BURBY )

15.23 +0.31 (+2.08%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 17.18 17.23 17.13 17.21 4,527 +0.07(+0.38%)
Aug 30, 2016 17.27 17.27 17.13 17.15 7,576 -0.13(-0.75%)
Aug 29, 2016 17.16 17.40 17.15 17.28 7,229 +0.02(+0.12%)
Aug 26, 2016 17.40 17.58 17.19 17.26 8,579 -0.31(-1.76%)
Aug 25, 2016 17.75 17.75 17.56 17.57 2,440 -0.31(-1.73%)
Aug 24, 2016 18.05 18.05 17.88 17.88 10,606 -0.24(-1.32%)
Aug 23, 2016 18.17 18.17 18.08 18.12 6,463 +0.36(+2.00%)
Aug 22, 2016 17.62 17.79 17.62 17.77 3,457 -0.16(-0.86%)
Aug 19, 2016 17.86 17.92 17.82 17.92 11,096 -0.13(-0.74%)
Aug 18, 2016 18.00 18.10 18.00 18.05 3,442 +0.19(+1.09%)
Aug 17, 2016 17.78 17.89 17.75 17.86 4,116 -0.02(-0.11%)
Aug 16, 2016 17.75 17.93 17.75 17.88 6,404 +0.24(+1.36%)
Aug 15, 2016 17.60 17.69 17.60 17.64 5,082 +0.10(+0.57%)
Aug 12, 2016 17.52 17.61 17.49 17.54 6,393 +0.18(+1.01%)
Aug 11, 2016 17.26 17.41 17.20 17.36 7,945 +0.08(+0.49%)
Aug 10, 2016 17.30 17.35 17.28 17.28 3,035 +0.17(+0.99%)
Aug 09, 2016 17.25 17.28 17.11 17.11 2,777 -0.04(-0.23%)
Aug 08, 2016 17.18 17.20 17.15 17.15 6,765 -0.21(-1.21%)
Aug 05, 2016 17.24 17.36 17.23 17.36 12,674 +0.14(+0.81%)
Aug 04, 2016 17.24 17.24 17.10 17.22 8,451 -0.09(-0.49%)
Aug 03, 2016 17.26 17.40 17.23 17.30 16,051 -0.09(-0.55%)
Aug 02, 2016 17.52 17.52 17.26 17.40 25,198 +0.25(+1.46%)
Aug 01, 2016 17.18 17.37 17.15 17.15 13,820 -0.32(-1.83%)
Jul 29, 2016 17.41 17.65 17.41 17.47 13,513 -0.09(-0.51%)
Jul 28, 2016 17.63 17.63 17.39 17.56 19,809 -0.33(-1.84%)
Jul 27, 2016 17.78 17.89 17.61 17.89 8,525 +0.31(+1.76%)
Jul 26, 2016 17.47 17.67 17.32 17.58 24,704 +0.09(+0.51%)
Jul 25, 2016 17.45 17.49 17.37 17.49 6,524 +0.34(+1.98%)
Jul 22, 2016 17.08 17.18 17.03 17.15 10,771 -0.21(-1.21%)
Jul 21, 2016 17.46 17.58 17.30 17.36 17,328 +0.22(+1.28%)
Jul 20, 2016 17.01 17.15 17.00 17.14 41,626 +0.26(+1.54%)
Jul 19, 2016 16.78 16.93 16.76 16.88 56,515 +0.00(+0.02%)
Jul 18, 2016 16.72 16.90 16.72 16.88 15,043 +0.12(+0.69%)
Jul 15, 2016 16.67 16.82 16.63 16.76 15,799 -0.03(-0.18%)
Jul 14, 2016 16.79 16.87 16.70 16.79 34,341 -0.04(-0.24%)
Jul 13, 2016 16.99 17.16 16.82 16.83 26,806 +0.82(+5.12%)
Jul 12, 2016 16.10 16.10 15.87 16.01 34,175 +0.25(+1.55%)
Jul 11, 2016 16.02 16.02 15.75 15.77 12,732 +0.62(+4.13%)
Jul 08, 2016 15.10 15.24 15.02 15.14 20,903 +0.11(+0.73%)
Jul 07, 2016 15.20 15.26 14.91 15.03 15,828 -0.15(-0.96%)
Jul 05, 2016 15.22 15.30 15.08 15.18 23,136 -0.42(-2.72%)
Jul 01, 2016 15.60 15.60 15.60 0 -0.06(-0.38%)
Jun 30, 2016 15.55 15.66 15.32 15.66 20,636 +0.04(+0.29%)
Jun 29, 2016 15.44 15.92 15.44 15.62 40,756 +0.79(+5.36%)
Jun 28, 2016 14.92 14.92 14.62 14.82 49,479 +0.80(+5.71%)
Jun 27, 2016 14.20 14.20 13.88 14.02 85,850 -1.08(-7.15%)
Jun 24, 2016 15.64 15.82 15.08 15.10 42,762 -1.33(-8.09%)
Jun 23, 2016 16.62 16.62 16.33 16.43 16,169 -0.16(-0.96%)
Jun 22, 2016 16.63 16.76 16.56 16.59 11,686 +0.10(+0.61%)
Jun 21, 2016 16.51 16.66 16.46 16.49 13,206 +0.13(+0.79%)
Jun 20, 2016 16.35 16.46 16.25 16.36 35,015 +0.63(+4.01%)
Jun 17, 2016 15.50 15.80 15.49 15.73 25,329 +0.46(+3.01%)
Jun 16, 2016 14.94 15.40 14.89 15.27 25,174 +0.25(+1.66%)
Jun 15, 2016 15.22 15.26 14.96 15.02 39,802 +0.30(+2.07%)
Jun 14, 2016 14.80 14.80 14.65 14.71 57,810 -0.14(-0.92%)
Jun 13, 2016 14.95 15.02 14.84 14.85 16,190 -0.32(-2.10%)
Jun 10, 2016 15.66 15.66 15.14 15.17 26,550 -0.61(-3.87%)
Jun 09, 2016 15.90 15.98 15.71 15.78 17,598 -0.30(-1.87%)
Jun 08, 2016 16.08 16.22 16.08 16.08 10,719 +0.08(+0.53%)
Jun 07, 2016 15.97 16.08 15.97 15.99 38,240 +0.36(+2.34%)
Jun 06, 2016 15.63 15.71 15.55 15.63 10,733 -0.01(-0.06%)
Jun 03, 2016 15.63 15.68 15.53 15.64 16,305 +0.02(+0.13%)
Jun 02, 2016 15.61 15.66 15.52 15.62 36,937 +0.16(+1.03%)
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.