Skip to main content

Burberry Group Plc ADR (OP: BURBY )

15.54 -0.17 (-1.08%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 24.62 24.62 24.18 24.32 10,737 -0.33(-1.34%)
Jun 29, 2015 25.10 25.10 24.65 24.65 8,345 -0.91(-3.57%)
Jun 26, 2015 25.62 25.63 25.52 25.56 24,383 -0.39(-1.50%)
Jun 25, 2015 26.04 26.06 25.90 25.95 7,613 -0.34(-1.29%)
Jun 24, 2015 26.45 26.47 26.28 26.29 2,443 +0.05(+0.19%)
Jun 23, 2015 26.18 26.24 26.12 26.24 9,497 -0.04(-0.15%)
Jun 22, 2015 26.21 26.29 26.21 26.28 1,459 +0.34(+1.31%)
Jun 19, 2015 26.12 26.15 25.94 25.94 18,925 +0.18(+0.70%)
Jun 18, 2015 25.53 25.76 25.53 25.76 109,583 +0.04(+0.16%)
Jun 17, 2015 25.73 25.87 25.43 25.72 13,792 -0.12(-0.46%)
Jun 16, 2015 25.81 26.12 25.65 25.84 8,392 +0.16(+0.62%)
Jun 15, 2015 25.50 25.68 25.48 25.68 6,987 -0.11(-0.41%)
Jun 12, 2015 25.67 25.84 25.67 25.79 108,067 -0.19(-0.73%)
Jun 11, 2015 26.05 26.07 25.88 25.98 5,790 +0.08(+0.29%)
Jun 10, 2015 25.56 25.92 25.51 25.90 5,824 +0.78(+3.11%)
Jun 09, 2015 25.11 25.16 24.82 25.12 6,556 -0.27(-1.06%)
Jun 08, 2015 25.23 25.39 25.21 25.39 4,927 +0.01(+0.04%)
Jun 05, 2015 25.30 25.42 25.26 25.38 4,121 -0.36(-1.38%)
Jun 04, 2015 25.82 25.90 25.61 25.73 9,560 -0.19(-0.71%)
Jun 03, 2015 26.02 26.02 25.83 25.92 6,239 -0.18(-0.69%)
Jun 02, 2015 25.80 26.14 25.80 26.10 7,271 +0.40(+1.54%)
Jun 01, 2015 25.70 25.89 25.59 25.70 14,764 -0.20(-0.75%)
May 29, 2015 26.04 26.07 25.78 25.90 16,287 -0.26(-0.99%)
May 28, 2015 26.14 26.20 26.12 26.16 7,781 -0.16(-0.61%)
May 27, 2015 26.26 26.52 26.26 26.32 9,113 +0.12(+0.46%)
May 26, 2015 26.21 26.29 26.07 26.20 840,405 -0.18(-0.68%)
May 22, 2015 26.38 26.38 26.38 0 -0.28(-1.05%)
May 21, 2015 26.57 26.66 26.47 26.66 7,861 -0.10(-0.37%)
May 20, 2015 26.69 26.76 26.29 26.76 545,032 -1.12(-4.03%)
May 19, 2015 27.75 28.04 27.75 27.89 12,593 +0.01(+0.02%)
May 18, 2015 27.42 27.89 27.42 27.88 8,197 -0.12(-0.43%)
May 15, 2015 27.90 28.01 27.83 28.00 8,130 +0.16(+0.57%)
May 14, 2015 27.69 27.84 27.59 27.84 6,791 +0.15(+0.54%)
May 13, 2015 27.76 27.76 27.52 27.69 3,979 +0.14(+0.51%)
May 12, 2015 27.53 27.55 27.37 27.55 4,110 -0.11(-0.40%)
May 11, 2015 27.58 27.68 27.50 27.66 15,937 +0.12(+0.44%)
May 08, 2015 27.45 27.56 27.39 27.54 7,169 +1.10(+4.16%)
May 07, 2015 26.12 26.62 26.12 26.44 17,222 +0.36(+1.39%)
May 06, 2015 26.36 26.39 25.86 26.08 6,058 -0.25(-0.95%)
May 05, 2015 26.45 26.45 26.22 26.33 4,960 -0.01(-0.04%)
May 04, 2015 26.51 26.51 26.25 26.34 5,768 +0.09(+0.34%)
May 01, 2015 26.13 26.25 25.75 26.25 7,820 -0.28(-1.06%)
Apr 30, 2015 26.78 26.95 26.53 26.53 10,842 -0.70(-2.57%)
Apr 29, 2015 27.11 27.24 26.99 27.23 15,398 +0.05(+0.18%)
Apr 28, 2015 26.90 27.18 26.70 27.18 13,494 -0.05(-0.18%)
Apr 27, 2015 27.29 27.48 27.23 27.23 18,569 +0.03(+0.11%)
Apr 24, 2015 27.01 27.24 27.01 27.20 8,915 -0.07(-0.26%)
Apr 23, 2015 27.02 27.28 26.89 27.27 6,436 +0.15(+0.55%)
Apr 22, 2015 27.04 27.13 26.85 27.12 10,279 -0.03(-0.11%)
Apr 21, 2015 27.15 27.20 27.09 27.15 6,314 +0.29(+1.06%)
Apr 20, 2015 26.79 26.91 26.75 26.86 8,849 -0.01(-0.05%)
Apr 17, 2015 26.95 26.96 26.63 26.88 14,856 -0.12(-0.45%)
Apr 16, 2015 27.06 27.15 26.91 27.00 440,479 -0.25(-0.92%)
Apr 15, 2015 26.64 27.25 26.64 27.25 12,413 +0.88(+3.34%)
Apr 14, 2015 26.33 26.44 26.28 26.37 46,821 +0.40(+1.54%)
Apr 13, 2015 26.06 26.09 25.86 25.97 17,326 -0.42(-1.59%)
Apr 10, 2015 26.36 26.46 26.27 26.39 68,031 +0.06(+0.23%)
Apr 09, 2015 26.52 26.52 26.04 26.33 55,724 +0.45(+1.74%)
Apr 08, 2015 25.96 26.05 25.73 25.88 100,692 +0.79(+3.15%)
Apr 07, 2015 25.47 25.72 25.07 25.09 72,486 -0.47(-1.83%)
Apr 06, 2015 25.89 25.89 25.43 25.56 12,837 +0.26(+1.02%)
Apr 02, 2015 25.30 25.30 25.30 0 -0.25(-0.98%)
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.