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

Burberry Group Plc (OP: BBRYF )

8.200 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 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 (%)
Sep 18, 2024 8.200 115 +0.06(+0.80%)
Sep 17, 2024 8.002 8.400 8.002 8.135 4,803 -0.11(-1.27%)
Sep 13, 2024 8.240 0 +0.36(+4.57%)
Sep 12, 2024 7.880 7.880 7.880 7.880 5,157 -0.07(-0.88%)
Sep 11, 2024 7.950 7.950 7.950 7.950 6,077 +0.28(+3.58%)
Sep 10, 2024 7.500 7.675 7.500 7.675 3,261 -0.08(-0.97%)
Sep 09, 2024 7.553 7.800 7.500 7.750 44,952 -0.72(-8.50%)
Sep 06, 2024 8.102 8.470 8.080 8.470 6,795 +0.10(+1.19%)
Sep 05, 2024 8.480 8.480 8.350 8.370 2,150 -0.35(-3.96%)
Sep 03, 2024 8.715 83 -0.56(-6.09%)
Aug 29, 2024 9.280 1 +0.01(+0.06%)
Aug 28, 2024 8.975 9.274 8.975 9.274 5,052 +0.04(+0.42%)
Aug 27, 2024 9.235 9.235 9.235 9.235 112 -0.33(-3.50%)
Aug 26, 2024 9.570 9.570 9.570 9.570 289 -0.00(-0.03%)
Aug 23, 2024 9.573 9.573 9.573 9.573 241 +0.22(+2.39%)
Aug 22, 2024 9.400 9.400 9.350 9.350 19,045 +0.15(+1.63%)
Aug 21, 2024 8.936 9.200 8.936 9.200 56,731 +0.07(+0.77%)
Aug 19, 2024 9.130 290 +0.13(+1.44%)
Aug 15, 2024 9.000 165 +0.14(+1.58%)
Aug 14, 2024 8.860 8.860 8.860 8.860 13,508 +0.18(+2.07%)
Aug 09, 2024 8.680 143 -0.01(-0.12%)
Aug 07, 2024 8.690 6,054 -0.24(-2.69%)
Aug 05, 2024 8.930 0 -1.07(-10.70%)
Aug 01, 2024 10.00 0 +0.06(+0.65%)
Jul 31, 2024 9.935 10.18 9.935 9.935 16,864 +0.16(+1.58%)
Jul 30, 2024 9.780 9.780 9.780 9.780 463 +0.21(+2.25%)
Jul 29, 2024 9.766 9.766 9.565 9.565 1,123 -0.26(-2.60%)
Jul 26, 2024 9.820 9.820 9.820 9.820 270 +0.43(+4.58%)
Jul 24, 2024 9.390 65 -0.11(-1.16%)
Jul 23, 2024 9.500 9.500 9.250 9.500 735 +0.00(+0.00%)
Jul 22, 2024 9.400 9.800 9.400 9.500 782 +0.00(+0.00%)
Jul 19, 2024 9.080 9.550 9.060 9.500 7,964 -0.48(-4.83%)
Jul 18, 2024 10.02 10.03 9.870 9.982 1,815 +0.23(+2.38%)
Jul 17, 2024 9.420 9.750 9.420 9.750 60,122 +0.35(+3.72%)
Jul 16, 2024 9.700 9.700 9.130 9.400 93,206 -0.38(-3.93%)
Jul 15, 2024 9.430 9.900 9.430 9.784 253,533 -1.87(-16.01%)
Jul 12, 2024 11.78 12.14 11.59 11.65 13,871 +0.25(+2.19%)
Jul 11, 2024 11.42 11.50 11.40 11.40 31,660 +0.04(+0.31%)
Jul 10, 2024 11.20 11.37 11.20 11.37 351 +0.29(+2.57%)
Jul 09, 2024 11.08 11.08 11.08 11.08 7,532 -0.46(-3.99%)
Jul 08, 2024 11.82 11.82 11.54 11.54 1,560 +0.09(+0.79%)
Jul 05, 2024 11.45 11.45 11.45 11.45 500 -0.10(-0.87%)
Jul 02, 2024 11.55 8 -0.40(-3.35%)
Jun 28, 2024 11.95 2 +0.55(+4.82%)
Jun 27, 2024 12.50 12.50 11.40 11.40 15,991 -1.00(-8.06%)
Jun 25, 2024 12.40 0 -0.59(-4.58%)
Jun 18, 2024 12.99 0 +0.68(+5.56%)
Jun 17, 2024 12.51 12.51 12.31 12.31 2,132 -0.79(-6.03%)
Jun 14, 2024 12.94 13.10 12.94 13.10 3,001 -0.13(-0.98%)
Jun 13, 2024 13.23 13.23 13.23 13.23 18,138 +0.15(+1.15%)
Jun 12, 2024 13.53 13.53 13.08 13.08 300 -0.10(-0.72%)
Jun 10, 2024 13.18 0 -0.17(-1.31%)
Jun 07, 2024 13.35 13.35 13.35 13.35 609 -0.05(-0.37%)
Jun 04, 2024 13.40 0 +0.17(+1.27%)
Jun 03, 2024 13.40 13.40 13.23 13.23 9,322 -0.35(-2.56%)
May 30, 2024 13.58 33,160 +0.06(+0.44%)
May 21, 2024 13.52 6 -0.55(-3.92%)
May 15, 2024 14.07 1 -0.82(-5.53%)
Apr 29, 2024 14.89 16,000 -0.16(-1.03%)
Apr 23, 2024 15.05 26 +0.71(+4.91%)
Apr 17, 2024 14.35 25 -0.25(-1.75%)
Apr 15, 2024 14.60 0 -0.23(-1.55%)
Apr 11, 2024 14.83 0 -0.66(-4.26%)
Apr 09, 2024 15.49 0 +0.54(+3.64%)
Apr 08, 2024 14.95 14.95 14.95 14.95 319 +0.04(+0.24%)
Apr 05, 2024 14.91 14.91 14.91 14.91 469 -0.68(-4.36%)
Apr 01, 2024 15.59 0 -0.20(-1.26%)
Mar 19, 2024 15.79 0 -0.54(-3.31%)
Mar 15, 2024 16.33 50 +0.11(+0.70%)
Mar 06, 2024 16.22 10 +0.32(+1.99%)
Mar 05, 2024 15.90 15.90 15.90 15.90 100 -0.14(-0.85%)
Mar 04, 2024 16.07 16.07 16.04 16.04 1,130 -0.64(-3.86%)
Feb 27, 2024 16.68 30 -0.01(-0.06%)
Feb 20, 2024 16.69 0 -0.06(-0.36%)
Feb 14, 2024 16.75 0 +0.80(+5.02%)
Feb 09, 2024 15.95 0 -0.40(-2.45%)
Feb 06, 2024 16.35 0 +0.02(+0.12%)
Feb 02, 2024 16.33 0 -0.08(-0.49%)
Feb 01, 2024 16.41 16.41 16.41 16.41 1,207 -0.50(-2.96%)
Jan 31, 2024 16.91 16.91 16.75 16.91 591 +0.06(+0.34%)
Jan 30, 2024 16.85 16.85 16.85 16.85 200 +0.53(+3.26%)
Jan 25, 2024 16.32 0 -0.11(-0.66%)
Jan 24, 2024 16.43 16.43 16.43 16.43 477 +0.82(+5.27%)
Jan 23, 2024 15.61 15.61 15.61 15.61 165 -0.02(-0.16%)
Jan 19, 2024 15.63 44 +0.18(+1.17%)
Jan 17, 2024 15.45 1,469 -0.33(-2.09%)
Jan 16, 2024 15.78 15.78 15.78 15.78 315 -0.45(-2.77%)
Jan 12, 2024 16.21 16.30 16.21 16.23 3,679 -1.83(-10.13%)
Jan 10, 2024 18.06 0 +0.31(+1.75%)
Jan 09, 2024 17.75 17.75 17.75 17.75 676 +0.05(+0.28%)
Jan 08, 2024 17.70 17.70 17.70 17.70 300 +0.10(+0.57%)
Jan 05, 2024 17.60 17.60 17.49 17.60 6,454 -0.72(-3.93%)
Dec 28, 2023 18.32 2 -0.00(-0.02%)
Dec 26, 2023 18.32 2,389 +0.27(+1.52%)
Dec 22, 2023 18.05 18.05 18.05 18.05 498 -0.71(-3.78%)
Dec 20, 2023 18.76 0 -0.17(-0.90%)
Dec 19, 2023 18.93 18.93 18.93 18.93 1,156 -0.91(-4.59%)
Dec 15, 2023 19.84 2 -0.06(-0.30%)
Dec 14, 2023 19.90 19.90 19.90 19.90 4,589 +0.96(+5.08%)
Dec 13, 2023 18.94 18.94 18.94 18.94 186 -0.17(-0.90%)
Dec 12, 2023 19.11 19.11 18.95 19.11 2,400 +0.63(+3.41%)
Dec 05, 2023 18.48 0 -0.17(-0.91%)
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.