Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burberry Group Plc ADR (OP: BURBY )

15.14 +0.39 (+2.68%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 3, 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 (%)
Jun 30, 2011 46.89 47.29 46.55 46.77 2,307 +0.13(+0.28%)
Jun 29, 2011 46.50 47.26 46.50 46.64 3,984 +1.82(+4.06%)
Jun 28, 2011 44.52 44.90 44.52 44.82 151,723 +0.63(+1.43%)
Jun 27, 2011 44.09 44.19 43.85 44.19 10,097 -0.12(-0.27%)
Jun 24, 2011 44.70 44.70 44.12 44.31 3,750 -0.19(-0.43%)
Jun 23, 2011 43.88 44.50 43.51 44.50 133,384 -0.24(-0.54%)
Jun 22, 2011 45.12 45.61 44.74 44.74 2,206 -0.06(-0.13%)
Jun 21, 2011 43.85 44.80 43.85 44.80 39,260 +1.35(+3.11%)
Jun 20, 2011 43.07 43.50 43.06 43.45 55,641 +1.01(+2.38%)
Jun 17, 2011 42.43 43.35 42.43 42.44 61,436 +0.50(+1.19%)
Jun 16, 2011 42.45 42.45 41.94 41.94 125,007 -0.87(-2.03%)
Jun 15, 2011 42.81 42.81 42.81 42.81 301 -1.04(-2.37%)
Jun 14, 2011 42.65 43.85 42.65 43.85 1,246 +1.65(+3.91%)
Jun 13, 2011 42.45 42.45 42.15 42.20 7,109 +0.30(+0.71%)
Jun 10, 2011 41.90 41.90 41.90 41.90 108 -1.31(-3.03%)
Jun 09, 2011 42.80 43.21 42.70 43.21 1,024 +1.23(+2.93%)
Jun 08, 2011 42.25 42.25 41.98 41.98 4,111 -1.47(-3.38%)
Jun 07, 2011 43.45 43.45 43.45 43.45 334 +0.74(+1.73%)
Jun 06, 2011 42.95 42.95 42.71 42.71 2,862 -0.74(-1.70%)
Jun 03, 2011 43.24 43.45 42.57 43.45 21,843 -0.20(-0.46%)
May 24, 2011 44.07 44.07 43.65 43.65 5,116 +0.06(+0.14%)
May 23, 2011 43.20 43.59 43.20 43.59 4,948 -0.48(-1.09%)
May 20, 2011 44.32 44.40 44.07 44.07 5,129 -0.38(-0.85%)
May 19, 2011 43.86 44.45 43.70 44.45 137,187 +0.05(+0.11%)
May 18, 2011 43.65 44.42 43.65 44.40 78,501 +0.17(+0.38%)
May 17, 2011 43.90 44.23 43.90 44.23 935 -0.57(-1.27%)
May 16, 2011 44.50 44.80 44.25 44.80 452 +0.35(+0.79%)
May 13, 2011 44.45 44.45 44.45 44.45 233 +0.28(+0.63%)
May 12, 2011 44.35 44.41 44.15 44.17 2,818 -1.23(-2.71%)
May 11, 2011 45.53 45.53 45.40 45.40 1,297 +1.14(+2.58%)
May 10, 2011 44.20 44.26 44.00 44.26 1,003 +0.71(+1.63%)
May 09, 2011 43.13 43.55 42.65 43.55 16,179 +1.05(+2.47%)
May 06, 2011 42.60 42.60 42.50 42.50 17,235 -0.60(-1.39%)
May 05, 2011 43.48 43.48 43.05 43.10 9,297 -0.77(-1.76%)
May 04, 2011 43.87 43.87 43.87 43.87 2,361 -0.13(-0.30%)
May 03, 2011 44.30 44.45 44.00 44.00 11,216 +0.25(+0.57%)
May 02, 2011 44.10 44.15 43.75 43.75 3,666 -0.50(-1.13%)
Apr 29, 2011 44.05 44.25 44.03 44.25 80,831 +0.10(+0.23%)
Apr 28, 2011 43.96 44.15 43.75 44.15 78,418 -0.10(-0.23%)
Apr 27, 2011 43.50 44.25 43.35 44.25 88,443 +1.25(+2.91%)
Apr 26, 2011 43.47 43.47 42.30 43.00 293,568 +0.66(+1.56%)
Apr 25, 2011 41.86 42.34 41.86 42.34 3,637 -0.52(-1.21%)
Apr 21, 2011 42.35 42.86 42.29 42.86 1,520 +1.35(+3.25%)
Apr 20, 2011 40.94 41.59 40.94 41.51 6,440 +1.51(+3.77%)
Apr 19, 2011 40.56 40.62 39.95 40.00 29,292 +2.05(+5.40%)
Apr 18, 2011 36.98 38.10 36.98 37.95 53,504 -0.99(-2.54%)
Apr 15, 2011 38.94 38.94 38.94 38.94 300 +0.36(+0.93%)
Apr 14, 2011 37.40 38.58 37.40 38.58 3,321 +0.15(+0.39%)
Apr 13, 2011 38.43 38.43 38.43 38.43 2,600 +1.35(+3.64%)
Apr 12, 2011 37.35 37.35 37.08 37.08 3,428 -1.61(-4.16%)
Apr 11, 2011 38.69 38.69 38.69 38.69 700 -0.65(-1.65%)
Apr 08, 2011 39.34 39.34 39.34 39.34 570 -0.30(-0.76%)
Apr 07, 2011 39.61 39.64 38.82 39.64 1,057 -0.56(-1.39%)
Apr 06, 2011 39.05 40.20 39.05 40.20 7,698 +0.10(+0.25%)
Apr 05, 2011 38.95 40.10 38.95 40.10 3,465 +1.55(+4.02%)
Apr 04, 2011 38.55 38.55 38.55 38.55 260 -0.45(-1.15%)
Apr 01, 2011 39.00 39.00 39.00 39.00 971 +1.20(+3.17%)
Mar 31, 2011 37.90 37.90 37.80 37.80 2,820 +0.00(+0.00%)
Mar 30, 2011 37.85 38.82 37.80 37.80 3,081 +0.80(+2.16%)
Mar 29, 2011 36.55 37.17 36.55 37.00 7,791 +0.35(+0.95%)
Mar 28, 2011 37.10 37.54 36.35 36.65 4,075 +0.05(+0.14%)
Mar 25, 2011 36.60 36.60 36.55 36.60 5,725 +0.35(+0.97%)
Mar 24, 2011 36.78 36.78 36.15 36.25 4,539 -0.55(-1.49%)
Mar 23, 2011 36.80 36.80 36.80 36.80 134 -0.65(-1.74%)
Mar 22, 2011 37.70 37.70 37.25 37.45 993 -0.40(-1.06%)
Mar 21, 2011 37.85 37.85 37.85 37.85 3,497 +1.60(+4.41%)
Mar 17, 2011 36.25 36.25 36.25 36.25 0 +0.40(+1.12%)
Mar 16, 2011 36.15 36.15 35.72 35.85 79,299 -0.70(-1.92%)
Mar 15, 2011 36.50 36.55 34.10 36.55 97,852 -0.53(-1.43%)
Mar 14, 2011 36.80 37.08 36.50 37.08 88,688 -1.32(-3.44%)
Mar 11, 2011 38.13 38.41 38.12 38.40 80,431 +0.00(+0.00%)
Mar 10, 2011 38.00 38.70 38.00 38.40 103,418 -1.65(-4.12%)
Mar 09, 2011 39.67 40.30 39.60 40.05 237,272 +0.75(+1.91%)
Mar 08, 2011 38.80 39.30 38.80 39.30 2,100 -0.14(-0.35%)
Mar 07, 2011 40.01 40.01 39.44 39.44 12,602 +1.04(+2.71%)
Mar 04, 2011 38.37 38.45 38.00 38.40 2,604 -0.58(-1.49%)
Mar 03, 2011 38.98 38.98 38.98 38.98 500 +0.13(+0.33%)
Mar 02, 2011 38.60 38.85 38.60 38.85 17,574 -0.50(-1.27%)
Mar 01, 2011 39.35 39.35 39.35 39.35 107 -0.40(-1.01%)
Feb 28, 2011 39.74 39.75 39.65 39.75 2,896 +1.38(+3.60%)
Feb 25, 2011 38.90 38.98 38.37 38.37 2,562 +0.82(+2.18%)
Feb 24, 2011 37.55 37.55 37.55 37.55 500 -0.30(-0.79%)
Feb 23, 2011 37.85 37.85 37.85 37.85 500 -0.40(-1.05%)
Feb 22, 2011 38.43 38.50 38.25 38.25 3,390 -1.15(-2.92%)
Feb 18, 2011 39.40 39.40 39.40 39.40 1,821 +0.10(+0.25%)
Feb 17, 2011 39.24 39.30 39.05 39.30 55,775 +0.50(+1.29%)
Feb 16, 2011 38.30 38.80 38.20 38.80 64,273 +0.12(+0.31%)
Feb 15, 2011 38.75 38.90 38.68 38.68 255,078 -0.22(-0.57%)
Feb 14, 2011 38.78 38.90 38.66 38.90 57,882 +0.25(+0.65%)
Feb 11, 2011 38.12 38.65 38.12 38.65 91,425 -0.53(-1.35%)
Feb 10, 2011 38.61 39.18 38.42 39.18 89,416 +0.38(+0.98%)
Feb 09, 2011 38.77 39.07 38.75 38.80 192,875 -0.75(-1.90%)
Feb 08, 2011 38.40 39.55 38.40 39.55 73,080 +1.15(+2.99%)
Feb 07, 2011 37.75 38.40 37.75 38.40 103,495 +1.11(+2.98%)
Feb 04, 2011 37.11 37.29 37.00 37.29 75,413 -0.26(-0.69%)
Feb 03, 2011 37.30 37.55 37.30 37.55 127,284 +0.30(+0.81%)
Feb 02, 2011 36.30 37.25 36.30 37.25 118,852 +0.93(+2.56%)
Feb 01, 2011 36.27 36.32 36.32 36.32 50,000 +1.30(+3.72%)
Jan 31, 2011 34.80 35.02 34.80 35.02 75,000 +0.12(+0.34%)
Jan 28, 2011 35.02 35.02 34.21 34.90 152,055 +0.06(+0.18%)
Jan 27, 2011 35.20 35.20 34.84 34.84 192,000 +0.53(+1.54%)
Jan 26, 2011 35.15 35.15 34.31 34.31 2,414 +0.91(+2.72%)
Jan 25, 2011 33.76 33.76 33.40 33.40 29,150 -0.25(-0.74%)
Jan 24, 2011 33.50 33.80 33.50 33.65 1,657 +0.31(+0.93%)
Jan 21, 2011 33.78 33.78 33.34 33.34 3,100 -0.66(-1.94%)
Jan 20, 2011 34.00 34.00 34.00 34.00 200 -1.55(-4.36%)
Jan 18, 2011 35.55 35.55 35.55 0 +1.55(+4.56%)
Jan 14, 2011 34.00 34.00 34.00 34.00 100 -1.00(-2.86%)
Jan 13, 2011 35.00 35.00 35.00 35.00 200 -0.50(-1.41%)
Jan 11, 2011 35.50 35.50 35.50 0 -0.35(-0.98%)
Jan 07, 2011 35.85 35.85 35.85 0 +0.75(+2.14%)
Jan 06, 2011 35.10 35.10 35.10 35.10 200 -0.30(-0.85%)
Jan 05, 2011 35.10 35.40 35.10 35.40 1,576 -0.45(-1.26%)
Jan 04, 2011 35.85 35.85 35.85 35.85 713 +0.30(+0.84%)
Jan 03, 2011 35.55 35.55 35.55 35.55 375 +0.45(+1.28%)
Dec 31, 2010 35.10 35.10 35.10 35.10 142 -0.55(-1.54%)
Dec 30, 2010 35.80 35.80 35.65 35.65 535 +0.25(+0.71%)
Dec 29, 2010 36.00 36.00 35.40 35.40 500 +0.30(+0.85%)
Dec 28, 2010 35.20 35.20 35.10 35.10 4,541 +0.00(+0.00%)
Dec 27, 2010 36.20 36.20 35.10 35.10 1,449 -0.90(-2.50%)
Dec 23, 2010 35.95 36.00 35.95 36.00 1,006 +0.19(+0.53%)
Dec 22, 2010 35.80 35.81 35.77 35.81 567 -0.19(-0.53%)
Dec 21, 2010 36.15 36.15 36.00 36.00 505 +0.25(+0.70%)
Dec 20, 2010 35.75 35.75 35.75 35.75 277 -0.22(-0.61%)
Dec 16, 2010 35.97 35.97 35.97 0 -0.33(-0.91%)
Dec 14, 2010 36.30 36.30 36.30 0 -0.05(-0.14%)
Dec 13, 2010 35.50 36.35 35.50 36.35 638 +0.96(+2.71%)
Dec 10, 2010 36.10 36.10 35.38 35.39 6,800 -1.21(-3.31%)
Dec 09, 2010 37.03 37.03 36.20 36.60 7,323 -0.92(-2.45%)
Dec 08, 2010 37.40 37.55 36.84 37.52 4,629 +1.07(+2.94%)
Dec 07, 2010 36.60 36.60 36.38 36.45 251,237 +1.20(+3.40%)
Dec 06, 2010 34.76 35.25 34.76 35.25 250 +0.75(+2.19%)
Dec 03, 2010 34.31 34.50 34.31 34.50 354,478 -0.60(-1.72%)
Dec 02, 2010 34.53 35.10 34.53 35.10 125,069 +1.95(+5.88%)
Nov 26, 2010 33.15 33.15 33.15 33.15 0 -0.80(-2.36%)
Nov 24, 2010 33.95 33.95 33.95 33.95 600 +1.15(+3.51%)
Nov 23, 2010 32.92 32.92 32.80 32.80 1,500 -0.66(-1.97%)
Nov 22, 2010 33.46 33.46 33.46 33.46 300 -0.24(-0.71%)
Nov 19, 2010 33.70 33.70 33.70 33.70 200 +1.10(+3.37%)
Nov 17, 2010 32.60 32.60 32.60 32.60 0 +0.38(+1.18%)
Nov 16, 2010 33.03 33.03 32.22 32.22 300 -1.18(-3.53%)
Nov 15, 2010 33.40 33.40 33.40 33.40 200 +0.50(+1.52%)
Nov 10, 2010 32.90 32.90 32.90 32.90 0 -1.02(-3.01%)
Nov 09, 2010 33.92 33.92 33.92 33.92 200 +0.59(+1.77%)
Nov 02, 2010 33.33 33.33 33.33 0 +0.66(+2.02%)
Oct 29, 2010 32.67 32.67 32.67 0 -0.54(-1.63%)
Oct 28, 2010 33.21 33.50 33.21 33.21 2,500 +0.83(+2.56%)
Oct 27, 2010 32.38 32.38 32.38 32.38 200 +1.13(+3.62%)
Oct 18, 2010 31.25 31.25 31.25 0 -0.55(-1.73%)
Oct 15, 2010 31.45 31.80 31.45 31.80 1,083 -0.50(-1.55%)
Oct 14, 2010 32.25 32.30 32.05 32.30 1,400 -0.40(-1.22%)
Oct 13, 2010 32.55 32.70 32.55 32.70 661 -0.04(-0.12%)
Oct 06, 2010 32.74 32.74 32.74 0 -0.19(-0.58%)
Oct 05, 2010 32.75 32.93 32.75 32.93 1,900 -0.42(-1.26%)
Oct 01, 2010 33.35 33.35 33.35 0 +0.35(+1.06%)
Sep 30, 2010 33.95 33.95 33.00 33.00 600 +0.15(+0.46%)
Sep 29, 2010 32.67 32.85 32.67 32.85 750 +0.85(+2.66%)
Sep 28, 2010 32.00 32.05 32.00 32.00 475 +0.15(+0.47%)
Sep 27, 2010 31.85 31.85 31.85 31.85 200 +0.25(+0.79%)
Sep 24, 2010 31.00 31.85 31.00 31.60 700 +1.97(+6.65%)
Sep 23, 2010 30.05 30.13 29.63 29.63 2,300 -0.82(-2.69%)
Sep 22, 2010 30.45 30.45 30.45 30.45 200 +0.83(+2.80%)
Sep 21, 2010 30.10 30.20 29.62 29.62 750 +0.02(+0.07%)
Sep 20, 2010 29.60 29.60 29.60 29.60 450 +0.50(+1.72%)
Sep 17, 2010 29.75 29.75 29.10 29.10 1,500 +0.20(+0.69%)
Sep 15, 2010 28.90 28.90 28.90 28.90 200 +1.80(+6.64%)
Sep 03, 2010 27.10 27.10 27.10 0 +0.70(+2.65%)
Aug 27, 2010 26.40 26.40 26.40 0 +0.45(+1.73%)
Aug 25, 2010 25.95 25.95 25.95 0 -0.35(-1.33%)
Aug 17, 2010 26.30 26.30 26.30 0 +0.63(+2.45%)
Aug 12, 2010 25.67 25.67 25.67 0 -0.98(-3.68%)
Aug 11, 2010 26.65 26.65 26.65 26.65 200 -0.60(-2.20%)
Aug 10, 2010 27.25 27.25 27.25 27.25 1,000 -0.85(-3.02%)
Aug 09, 2010 28.10 28.10 28.10 28.10 700 +0.35(+1.26%)
Aug 04, 2010 27.75 27.75 27.75 0 -0.45(-1.60%)
Aug 03, 2010 28.20 28.20 28.20 28.20 100 +0.30(+1.08%)
Aug 02, 2010 27.22 27.90 27.22 27.90 790 +1.25(+4.69%)
Jul 30, 2010 26.65 26.65 26.65 26.65 200 +0.00(+0.00%)
Jul 29, 2010 26.65 26.65 26.65 26.65 200 -0.20(-0.74%)
Jul 28, 2010 26.85 26.85 26.85 26.85 1,000 -0.25(-0.92%)
Jul 27, 2010 27.50 27.50 26.65 27.10 2,800 -0.20(-0.73%)
Jul 23, 2010 27.30 27.30 27.30 110,800 +1.87(+7.35%)
Jul 20, 2010 25.43 25.43 25.43 0 +2.13(+9.14%)
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.