Skip to main content

Burberry Group Plc ADR (OP:BURBY)

16.22 +0.56 (+3.58%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 16.01 16.26 15.98 16.22 34,165 +0.56(+3.58%)
Jun 27, 2025 15.39 15.73 15.38 15.66 35,472 +0.86(+5.81%)
Jun 26, 2025 14.53 14.80 14.43 14.80 14,249 +0.33(+2.28%)
Jun 25, 2025 14.42 14.48 14.39 14.47 9,975 +0.68(+4.93%)
Jun 24, 2025 13.72 13.90 13.72 13.79 8,572 +0.21(+1.58%)
Jun 23, 2025 13.23 13.62 13.23 13.57 6,905 +0.10(+0.74%)
Jun 20, 2025 13.62 13.76 13.42 13.47 13,700 -0.61(-4.30%)
Jun 18, 2025 14.10 14.26 14.08 14.08 10,430 -0.27(-1.88%)
Jun 17, 2025 14.44 14.50 14.32 14.35 13,776 -0.68(-4.52%)
Jun 16, 2025 14.99 15.18 14.96 15.03 418,506 +0.23(+1.55%)
Jun 13, 2025 14.67 14.94 14.66 14.80 41,063 -0.44(-2.89%)
Jun 12, 2025 15.29 15.31 15.16 15.24 38,319 +0.43(+2.90%)
Jun 11, 2025 14.90 14.96 14.81 14.81 18,533 +0.18(+1.23%)
Jun 10, 2025 14.74 14.77 14.59 14.63 20,234 +0.08(+0.52%)
Jun 09, 2025 14.50 14.62 14.45 14.55 9,432 +0.04(+0.28%)
Jun 06, 2025 14.60 14.63 14.49 14.52 17,521 -0.38(-2.52%)
Jun 05, 2025 15.05 15.14 14.85 14.89 61,231 +0.19(+1.29%)
Jun 04, 2025 14.57 14.79 14.52 14.70 34,873 +0.50(+3.52%)
Jun 03, 2025 14.06 14.24 14.04 14.20 45,852 -0.02(-0.14%)
Jun 02, 2025 13.94 14.22 13.94 14.22 22,631 +0.32(+2.30%)
May 30, 2025 13.81 13.92 13.81 13.90 10,754 +0.29(+2.13%)
May 29, 2025 13.66 13.66 13.54 13.61 19,697 +0.11(+0.81%)
May 28, 2025 13.46 13.54 13.46 13.50 6,876 -0.15(-1.10%)
May 27, 2025 13.39 13.67 13.36 13.65 51,582 +0.68(+5.20%)
May 23, 2025 12.72 13.01 12.72 12.97 56,665 -0.10(-0.73%)
May 22, 2025 13.19 13.19 13.02 13.07 18,185 -0.21(-1.62%)
May 21, 2025 13.61 13.62 13.27 13.29 24,690 -0.66(-4.77%)
May 20, 2025 13.88 14.04 13.84 13.95 62,902 +0.43(+3.18%)
May 19, 2025 13.38 13.59 13.38 13.52 32,576 +0.21(+1.58%)
May 16, 2025 13.09 13.47 13.05 13.31 49,241 +0.47(+3.66%)
May 15, 2025 12.92 12.93 12.77 12.84 256,668 +0.09(+0.71%)
May 14, 2025 12.76 12.98 12.67 12.75 254,067 +1.82(+16.65%)
May 13, 2025 10.83 10.98 10.83 10.93 48,988 +0.46(+4.39%)
May 12, 2025 10.93 10.95 10.43 10.47 76,866 +0.31(+3.05%)
May 09, 2025 10.19 10.35 10.15 10.16 44,269 +0.15(+1.49%)
May 08, 2025 10.11 10.23 10.00 10.01 62,994 +0.33(+3.36%)
May 07, 2025 9.700 9.800 9.680 9.685 631,685 +0.04(+0.47%)
May 06, 2025 9.680 9.860 9.580 9.640 76,972 -0.10(-1.03%)
May 05, 2025 9.650 10.02 9.510 9.740 18,767 +0.08(+0.83%)
May 02, 2025 9.710 9.720 9.600 9.660 35,294 -0.02(-0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.