• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Burberry Group Plc ADR (OP: BURBY )

    9.560 -0.320 (-3.24%)
    Streaming Delayed Price Updated: 3:59 PM EDT, Aug 2, 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 (%)
    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%)
    Jul 01, 2024 11.21 11.23 10.98 11.09 403,664 -0.28(-2.46%)
    Jun 28, 2024 11.71 11.71 11.24 11.37 329,797 -0.81(-6.65%)
    Jun 27, 2024 12.25 12.32 12.15 12.18 209,761 -0.23(-1.85%)
    Jun 26, 2024 12.49 12.51 12.27 12.41 291,269 -0.07(-0.59%)
    Jun 25, 2024 12.72 12.72 12.39 12.48 221,079 -0.57(-4.34%)
    Jun 24, 2024 12.87 13.06 12.86 13.05 217,595 +0.37(+2.92%)
    Jun 21, 2024 12.66 12.76 12.54 12.68 175,064 +0.08(+0.63%)
    Jun 20, 2024 12.62 12.62 12.50 12.60 310,188 -0.20(-1.56%)
    Jun 18, 2024 12.75 12.80 12.61 12.80 250,165 -0.04(-0.27%)
    Jun 17, 2024 12.63 12.90 12.51 12.84 257,812 +0.11(+0.82%)
    Jun 14, 2024 12.66 12.83 12.60 12.73 149,754 -0.58(-4.36%)
    Jun 13, 2024 13.49 13.49 13.12 13.31 198,749 +0.08(+0.60%)
    Jun 12, 2024 13.45 13.71 13.20 13.23 274,899 +0.20(+1.53%)
    Jun 11, 2024 13.07 13.09 12.96 13.03 202,100 -0.11(-0.84%)
    Jun 10, 2024 13.13 13.20 13.07 13.14 192,748 -0.16(-1.20%)
    Jun 07, 2024 13.23 13.31 13.18 13.30 83,436 -0.17(-1.30%)
    Jun 06, 2024 13.35 13.50 13.35 13.47 173,274 +0.13(+1.01%)
    Jun 05, 2024 13.56 13.56 13.30 13.34 124,121 -0.22(-1.62%)
    Jun 04, 2024 13.57 13.65 13.47 13.56 216,631 +0.00(+0.00%)
    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.