Business Insurance

Login  |  Register Subscribe



Burberry Group Plc ADR (OP: BURBY )

7.620 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 10.10 10.10 9.860 9.880 123,143 -0.22(-2.18%)
Jul 31, 2024 10.18 10.19 10.01 10.10 228,390 +0.16(+1.61%)
Jul 30, 2024 9.840 10.05 9.780 9.940 219,746 +0.24(+2.47%)
Jul 29, 2024 9.710 9.710 9.550 9.700 222,795 -0.04(-0.41%)
Jul 26, 2024 9.720 9.810 9.620 9.740 226,362 +0.28(+2.96%)
Jul 25, 2024 9.230 9.579 9.190 9.460 355,630 +0.18(+1.94%)
Jul 24, 2024 9.380 9.390 9.200 9.280 167,604 -0.14(-1.49%)
Jul 23, 2024 9.470 9.480 9.400 9.420 216,287 -0.11(-1.15%)
Jul 22, 2024 9.610 9.610 9.451 9.530 157,008 +0.32(+3.47%)
Jul 19, 2024 9.310 9.340 9.200 9.210 249,939 -0.69(-6.97%)
Jul 18, 2024 9.880 10.01 9.720 9.900 432,000 +0.19(+1.96%)
Jul 17, 2024 9.395 9.910 9.380 9.710 248,584 +0.35(+3.74%)
Jul 16, 2024 9.530 9.560 9.300 9.360 470,820 -0.52(-5.26%)
Jul 15, 2024 9.710 9.960 9.600 9.880 614,501 -1.90(-16.13%)
Jul 12, 2024 11.70 11.83 11.66 11.78 83,041 +0.23(+1.99%)
Jul 11, 2024 11.45 11.60 11.41 11.55 185,633 +0.21(+1.85%)
Jul 10, 2024 11.21 11.34 11.21 11.34 125,410 +0.11(+0.98%)
Jul 09, 2024 11.38 11.38 11.10 11.23 251,167 -0.49(-4.18%)
Jul 08, 2024 11.94 11.94 11.72 11.72 150,295 +0.06(+0.47%)
Jul 05, 2024 11.72 11.73 11.44 11.66 123,904 +0.24(+2.07%)
Jul 03, 2024 11.27 11.53 11.24 11.43 56,951 +0.42(+3.84%)
Jul 02, 2024 11.09 11.14 10.93 11.01 344,900 -0.08(-0.77%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance