Skip to main content

Burberry Group Plc ADR (OP: BURBY )

10.07 +0.27 (+2.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 10.01 10.11 9.860 10.07 200,612 +0.27(+2.76%)
Oct 30, 2024 9.690 9.970 9.655 9.800 113,020 +0.11(+1.08%)
Oct 29, 2024 9.810 9.880 9.680 9.695 90,690 -0.54(-5.23%)
Oct 28, 2024 10.26 10.32 10.14 10.23 110,398 +0.10(+0.99%)
Oct 25, 2024 10.07 10.22 10.05 10.13 107,394 +0.52(+5.41%)
Oct 24, 2024 9.650 9.680 9.520 9.610 235,601 +0.44(+4.80%)
Oct 23, 2024 9.190 9.330 9.140 9.170 234,372 -0.02(-0.22%)
Oct 22, 2024 9.200 9.280 9.130 9.190 102,425 +0.29(+3.26%)
Oct 21, 2024 9.130 9.160 8.900 8.900 164,760 -0.20(-2.20%)
Oct 18, 2024 9.190 9.200 8.980 9.100 493,423 +0.23(+2.59%)
Oct 17, 2024 9.010 9.010 8.860 8.870 188,383 +0.39(+4.60%)
Oct 16, 2024 8.440 8.640 8.428 8.480 159,078 +0.17(+2.05%)
Oct 15, 2024 8.460 8.550 7.960 8.310 150,163 -0.27(-3.10%)
Oct 14, 2024 8.460 8.630 8.430 8.576 86,450 -0.07(-0.81%)
Oct 11, 2024 8.590 8.700 8.590 8.646 51,681 +0.02(+0.19%)
Oct 10, 2024 8.690 8.760 8.600 8.630 86,374 -0.09(-1.03%)
Oct 09, 2024 8.630 8.790 8.620 8.720 135,214 +0.24(+2.83%)
Oct 08, 2024 8.410 8.480 8.335 8.480 105,364 -0.29(-3.31%)
Oct 07, 2024 8.860 8.940 8.750 8.770 62,194 +0.20(+2.30%)
Oct 04, 2024 8.440 8.580 8.430 8.572 67,892 +0.25(+2.97%)
Oct 03, 2024 8.360 8.380 8.270 8.325 102,641 -0.45(-5.10%)
Oct 02, 2024 8.850 8.860 8.710 8.772 108,174 -0.14(-1.55%)
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.