Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Burberry Group Plc ADR
(OP:
BURBY
)
8.270
-0.350 (-4.06%)
Streaming Delayed Price
Updated: 2:01 PM EDT, Sep 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.