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

Burberry Group Plc ADR (OP: BURBY )

8.910 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 9.090 9.090 8.830 8.910 115,916 -0.44(-4.71%)
Sep 30, 2024 9.420 9.540 9.340 9.350 121,352 -0.11(-1.16%)
Sep 27, 2024 9.530 9.586 9.450 9.460 172,072 +0.56(+6.29%)
Sep 26, 2024 8.900 8.970 8.790 8.900 280,584 +0.71(+8.67%)
Sep 25, 2024 8.320 8.320 8.150 8.190 168,000 -0.04(-0.52%)
Sep 24, 2024 8.260 8.270 8.138 8.232 253,297 +0.23(+2.91%)
Sep 23, 2024 7.990 8.060 7.980 8.000 155,313 -0.06(-0.74%)
Sep 20, 2024 7.990 8.136 7.970 8.060 160,772 -0.26(-3.12%)
Sep 19, 2024 8.310 8.365 8.220 8.320 234,189 +0.20(+2.47%)
Sep 18, 2024 8.000 8.250 7.940 8.120 284,436 +0.17(+2.13%)
Sep 17, 2024 7.940 8.011 7.930 7.950 196,789 +0.16(+2.05%)
Sep 16, 2024 7.820 7.820 7.720 7.790 199,277 -0.01(-0.13%)
Sep 13, 2024 7.860 8.010 7.776 7.800 277,836 +0.06(+0.78%)
Sep 12, 2024 7.840 7.840 7.690 7.740 178,974 +0.05(+0.65%)
Sep 11, 2024 7.720 7.720 7.545 7.690 178,883 +0.15(+1.99%)
Sep 10, 2024 7.640 7.640 7.510 7.540 274,581 -0.08(-1.05%)
Sep 09, 2024 7.410 7.700 7.380 7.620 269,994 -0.40(-4.99%)
Sep 06, 2024 8.200 8.230 8.020 8.020 187,127 -0.35(-4.18%)
Sep 05, 2024 8.550 8.600 8.370 8.370 368,155 +0.06(+0.78%)
Sep 04, 2024 8.420 8.420 8.270 8.305 257,625 -0.31(-3.65%)
Sep 03, 2024 8.820 8.820 8.620 8.620 206,606 -0.28(-3.15%)
Aug 30, 2024 8.970 9.140 8.880 8.900 248,479 -0.20(-2.20%)
Aug 29, 2024 9.120 9.130 9.020 9.100 172,516 +0.01(+0.11%)
Aug 28, 2024 9.080 9.150 9.008 9.090 115,232 -0.36(-3.81%)
Aug 27, 2024 9.500 9.500 9.290 9.450 217,323 -0.09(-0.94%)
Aug 26, 2024 9.640 9.880 9.450 9.540 122,133 -0.08(-0.83%)
Aug 23, 2024 9.400 9.630 9.360 9.620 99,168 +0.29(+3.10%)
Aug 22, 2024 9.440 9.520 9.330 9.331 122,851 +0.08(+0.87%)
Aug 21, 2024 9.230 9.300 9.150 9.250 106,462 +0.08(+0.87%)
Aug 20, 2024 9.110 9.210 9.060 9.170 163,308 -0.16(-1.71%)
Aug 19, 2024 9.200 9.440 9.200 9.330 212,118 +0.29(+3.21%)
Aug 16, 2024 8.840 9.110 8.840 9.040 58,185 +0.14(+1.57%)
Aug 15, 2024 8.930 9.050 8.850 8.900 247,132 +0.14(+1.60%)
Aug 14, 2024 8.860 8.860 8.710 8.760 128,467 -0.02(-0.23%)
Aug 13, 2024 8.720 8.810 8.691 8.780 221,027 +0.04(+0.46%)
Aug 12, 2024 8.820 8.820 8.730 8.740 221,394 -0.19(-2.13%)
Aug 09, 2024 8.970 9.030 8.890 8.930 206,629 -0.18(-1.98%)
Aug 08, 2024 9.030 9.190 8.980 9.110 191,046 +0.22(+2.47%)
Aug 07, 2024 9.380 9.380 8.830 8.890 425,711 -0.19(-2.09%)
Aug 06, 2024 8.890 9.100 8.785 9.080 450,156 -0.19(-2.05%)
Aug 05, 2024 9.160 9.320 9.110 9.270 177,646 -0.29(-3.03%)
Aug 02, 2024 9.570 9.670 9.470 9.560 141,441 -0.32(-3.24%)
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.