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
)
13.14
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 10, 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 (%)
Apr 29, 2011
44.05
44.25
44.03
44.25
80,831
+0.10(+0.23%)
Apr 28, 2011
43.96
44.15
43.75
44.15
78,418
-0.10(-0.23%)
Apr 27, 2011
43.50
44.25
43.35
44.25
88,443
+1.25(+2.91%)
Apr 26, 2011
43.47
43.47
42.30
43.00
293,568
+0.66(+1.56%)
Apr 25, 2011
41.86
42.34
41.86
42.34
3,637
-0.52(-1.21%)
Apr 21, 2011
42.35
42.86
42.29
42.86
1,520
+1.35(+3.25%)
Apr 20, 2011
40.94
41.59
40.94
41.51
6,440
+1.51(+3.77%)
Apr 19, 2011
40.56
40.62
39.95
40.00
29,292
+2.05(+5.40%)
Apr 18, 2011
36.98
38.10
36.98
37.95
53,504
-0.99(-2.54%)
Apr 15, 2011
38.94
38.94
38.94
38.94
300
+0.36(+0.93%)
Apr 14, 2011
37.40
38.58
37.40
38.58
3,321
+0.15(+0.39%)
Apr 13, 2011
38.43
38.43
38.43
38.43
2,600
+1.35(+3.64%)
Apr 12, 2011
37.35
37.35
37.08
37.08
3,428
-1.61(-4.16%)
Apr 11, 2011
38.69
38.69
38.69
38.69
700
-0.65(-1.65%)
Apr 08, 2011
39.34
39.34
39.34
39.34
570
-0.30(-0.76%)
Apr 07, 2011
39.61
39.64
38.82
39.64
1,057
-0.56(-1.39%)
Apr 06, 2011
39.05
40.20
39.05
40.20
7,698
+0.10(+0.25%)
Apr 05, 2011
38.95
40.10
38.95
40.10
3,465
+1.55(+4.02%)
Apr 04, 2011
38.55
38.55
38.55
38.55
260
-0.45(-1.15%)
Apr 01, 2011
39.00
39.00
39.00
39.00
971
+1.20(+3.17%)
Mar 31, 2011
37.90
37.90
37.80
37.80
2,820
+0.00(+0.00%)
Mar 30, 2011
37.85
38.82
37.80
37.80
3,081
+0.80(+2.16%)
Mar 29, 2011
36.55
37.17
36.55
37.00
7,791
+0.35(+0.95%)
Mar 28, 2011
37.10
37.54
36.35
36.65
4,075
+0.05(+0.14%)
Mar 25, 2011
36.60
36.60
36.55
36.60
5,725
+0.35(+0.97%)
Mar 24, 2011
36.78
36.78
36.15
36.25
4,539
-0.55(-1.49%)
Mar 23, 2011
36.80
36.80
36.80
36.80
134
-0.65(-1.74%)
Mar 22, 2011
37.70
37.70
37.25
37.45
993
-0.40(-1.06%)
Mar 21, 2011
37.85
37.85
37.85
37.85
3,497
+1.60(+4.41%)
Mar 17, 2011
36.25
36.25
36.25
36.25
0
+0.40(+1.12%)
Mar 16, 2011
36.15
36.15
35.72
35.85
79,299
-0.70(-1.92%)
Mar 15, 2011
36.50
36.55
34.10
36.55
97,852
-0.53(-1.43%)
Mar 14, 2011
36.80
37.08
36.50
37.08
88,688
-1.32(-3.44%)
Mar 11, 2011
38.13
38.41
38.12
38.40
80,431
+0.00(+0.00%)
Mar 10, 2011
38.00
38.70
38.00
38.40
103,418
-1.65(-4.12%)
Mar 09, 2011
39.67
40.30
39.60
40.05
237,272
+0.75(+1.91%)
Mar 08, 2011
38.80
39.30
38.80
39.30
2,100
-0.14(-0.35%)
Mar 07, 2011
40.01
40.01
39.44
39.44
12,602
+1.04(+2.71%)
Mar 04, 2011
38.37
38.45
38.00
38.40
2,604
-0.58(-1.49%)
Mar 03, 2011
38.98
38.98
38.98
38.98
500
+0.13(+0.33%)
Mar 02, 2011
38.60
38.85
38.60
38.85
17,574
-0.50(-1.27%)
Mar 01, 2011
39.35
39.35
39.35
39.35
107
-0.40(-1.01%)
Feb 28, 2011
39.74
39.75
39.65
39.75
2,896
+1.38(+3.60%)
Feb 25, 2011
38.90
38.98
38.37
38.37
2,562
+0.82(+2.18%)
Feb 24, 2011
37.55
37.55
37.55
37.55
500
-0.30(-0.79%)
Feb 23, 2011
37.85
37.85
37.85
37.85
500
-0.40(-1.05%)
Feb 22, 2011
38.43
38.50
38.25
38.25
3,390
-1.15(-2.92%)
Feb 18, 2011
39.40
39.40
39.40
39.40
1,821
+0.10(+0.25%)
Feb 17, 2011
39.24
39.30
39.05
39.30
55,775
+0.50(+1.29%)
Feb 16, 2011
38.30
38.80
38.20
38.80
64,273
+0.12(+0.31%)
Feb 15, 2011
38.75
38.90
38.68
38.68
255,078
-0.22(-0.57%)
Feb 14, 2011
38.78
38.90
38.66
38.90
57,882
+0.25(+0.65%)
Feb 11, 2011
38.12
38.65
38.12
38.65
91,425
-0.53(-1.35%)
Feb 10, 2011
38.61
39.18
38.42
39.18
89,416
+0.38(+0.98%)
Feb 09, 2011
38.77
39.07
38.75
38.80
192,875
-0.75(-1.90%)
Feb 08, 2011
38.40
39.55
38.40
39.55
73,080
+1.15(+2.99%)
Feb 07, 2011
37.75
38.40
37.75
38.40
103,495
+1.11(+2.98%)
Feb 04, 2011
37.11
37.29
37.00
37.29
75,413
-0.26(-0.69%)
Feb 03, 2011
37.30
37.55
37.30
37.55
127,284
+0.30(+0.81%)
Feb 02, 2011
36.30
37.25
36.30
37.25
118,852
+0.93(+2.56%)
Feb 01, 2011
36.27
36.32
36.32
36.32
50,000
+1.30(+3.72%)
Jan 31, 2011
34.80
35.02
34.80
35.02
75,000
+0.12(+0.34%)
Jan 28, 2011
35.02
35.02
34.21
34.90
152,055
+0.06(+0.18%)
Jan 27, 2011
35.20
35.20
34.84
34.84
192,000
+0.53(+1.54%)
Jan 26, 2011
35.15
35.15
34.31
34.31
2,414
+0.91(+2.72%)
Jan 25, 2011
33.76
33.76
33.40
33.40
29,150
-0.25(-0.74%)
Jan 24, 2011
33.50
33.80
33.50
33.65
1,657
+0.31(+0.93%)
Jan 21, 2011
33.78
33.78
33.34
33.34
3,100
-0.66(-1.94%)
Jan 20, 2011
34.00
34.00
34.00
34.00
200
-1.55(-4.36%)
Jan 18, 2011
35.55
35.55
35.55
0
+1.55(+4.56%)
Jan 14, 2011
34.00
34.00
34.00
34.00
100
-1.00(-2.86%)
Jan 13, 2011
35.00
35.00
35.00
35.00
200
-0.50(-1.41%)
Jan 11, 2011
35.50
35.50
35.50
0
-0.35(-0.98%)
Jan 07, 2011
35.85
35.85
35.85
0
+0.75(+2.14%)
Jan 06, 2011
35.10
35.10
35.10
35.10
200
-0.30(-0.85%)
Jan 05, 2011
35.10
35.40
35.10
35.40
1,576
-0.45(-1.26%)
Jan 04, 2011
35.85
35.85
35.85
35.85
713
+0.30(+0.84%)
Jan 03, 2011
35.55
35.55
35.55
35.55
375
+0.45(+1.28%)
Dec 31, 2010
35.10
35.10
35.10
35.10
142
-0.55(-1.54%)
Dec 30, 2010
35.80
35.80
35.65
35.65
535
+0.25(+0.71%)
Dec 29, 2010
36.00
36.00
35.40
35.40
500
+0.30(+0.85%)
Dec 28, 2010
35.20
35.20
35.10
35.10
4,541
+0.00(+0.00%)
Dec 27, 2010
36.20
36.20
35.10
35.10
1,449
-0.90(-2.50%)
Dec 23, 2010
35.95
36.00
35.95
36.00
1,006
+0.19(+0.53%)
Dec 22, 2010
35.80
35.81
35.77
35.81
567
-0.19(-0.53%)
Dec 21, 2010
36.15
36.15
36.00
36.00
505
+0.25(+0.70%)
Dec 20, 2010
35.75
35.75
35.75
35.75
277
-0.22(-0.61%)
Dec 16, 2010
35.97
35.97
35.97
0
-0.33(-0.91%)
Dec 14, 2010
36.30
36.30
36.30
0
-0.05(-0.14%)
Dec 13, 2010
35.50
36.35
35.50
36.35
638
+0.96(+2.71%)
Dec 10, 2010
36.10
36.10
35.38
35.39
6,800
-1.21(-3.31%)
Dec 09, 2010
37.03
37.03
36.20
36.60
7,323
-0.92(-2.45%)
Dec 08, 2010
37.40
37.55
36.84
37.52
4,629
+1.07(+2.94%)
Dec 07, 2010
36.60
36.60
36.38
36.45
251,237
+1.20(+3.40%)
Dec 06, 2010
34.76
35.25
34.76
35.25
250
+0.75(+2.19%)
Dec 03, 2010
34.31
34.50
34.31
34.50
354,478
-0.60(-1.72%)
Dec 02, 2010
34.53
35.10
34.53
35.10
125,069
+1.95(+5.88%)
Nov 26, 2010
33.15
33.15
33.15
33.15
0
-0.80(-2.36%)
Nov 24, 2010
33.95
33.95
33.95
33.95
600
+1.15(+3.51%)
Nov 23, 2010
32.92
32.92
32.80
32.80
1,500
-0.66(-1.97%)
Nov 22, 2010
33.46
33.46
33.46
33.46
300
-0.24(-0.71%)
Nov 19, 2010
33.70
33.70
33.70
33.70
200
+1.10(+3.37%)
Nov 17, 2010
32.60
32.60
32.60
32.60
0
+0.38(+1.18%)
Nov 16, 2010
33.03
33.03
32.22
32.22
300
-1.18(-3.53%)
Nov 15, 2010
33.40
33.40
33.40
33.40
200
+0.50(+1.52%)
Nov 10, 2010
32.90
32.90
32.90
32.90
0
-1.02(-3.01%)
Nov 09, 2010
33.92
33.92
33.92
33.92
200
+0.59(+1.77%)
Nov 02, 2010
33.33
33.33
33.33
0
+0.66(+2.02%)
Oct 29, 2010
32.67
32.67
32.67
0
-0.54(-1.63%)
Oct 28, 2010
33.21
33.50
33.21
33.21
2,500
+0.83(+2.56%)
Oct 27, 2010
32.38
32.38
32.38
32.38
200
+1.13(+3.62%)
Oct 18, 2010
31.25
31.25
31.25
0
-0.55(-1.73%)
Oct 15, 2010
31.45
31.80
31.45
31.80
1,083
-0.50(-1.55%)
Oct 14, 2010
32.25
32.30
32.05
32.30
1,400
-0.40(-1.22%)
Oct 13, 2010
32.55
32.70
32.55
32.70
661
-0.04(-0.12%)
Oct 06, 2010
32.74
32.74
32.74
0
-0.19(-0.58%)
Oct 05, 2010
32.75
32.93
32.75
32.93
1,900
-0.42(-1.26%)
Oct 01, 2010
33.35
33.35
33.35
0
+0.35(+1.06%)
Sep 30, 2010
33.95
33.95
33.00
33.00
600
+0.15(+0.46%)
Sep 29, 2010
32.67
32.85
32.67
32.85
750
+0.85(+2.66%)
Sep 28, 2010
32.00
32.05
32.00
32.00
475
+0.15(+0.47%)
Sep 27, 2010
31.85
31.85
31.85
31.85
200
+0.25(+0.79%)
Sep 24, 2010
31.00
31.85
31.00
31.60
700
+1.97(+6.65%)
Sep 23, 2010
30.05
30.13
29.63
29.63
2,300
-0.82(-2.69%)
Sep 22, 2010
30.45
30.45
30.45
30.45
200
+0.83(+2.80%)
Sep 21, 2010
30.10
30.20
29.62
29.62
750
+0.02(+0.07%)
Sep 20, 2010
29.60
29.60
29.60
29.60
450
+0.50(+1.72%)
Sep 17, 2010
29.75
29.75
29.10
29.10
1,500
+0.20(+0.69%)
Sep 15, 2010
28.90
28.90
28.90
28.90
200
+1.80(+6.64%)
Sep 03, 2010
27.10
27.10
27.10
0
+0.70(+2.65%)
Aug 27, 2010
26.40
26.40
26.40
0
+0.45(+1.73%)
Aug 25, 2010
25.95
25.95
25.95
0
-0.35(-1.33%)
Aug 17, 2010
26.30
26.30
26.30
0
+0.63(+2.45%)
Aug 12, 2010
25.67
25.67
25.67
0
-0.98(-3.68%)
Aug 11, 2010
26.65
26.65
26.65
26.65
200
-0.60(-2.20%)
Aug 10, 2010
27.25
27.25
27.25
27.25
1,000
-0.85(-3.02%)
Aug 09, 2010
28.10
28.10
28.10
28.10
700
+0.35(+1.26%)
Aug 04, 2010
27.75
27.75
27.75
0
-0.45(-1.60%)
Aug 03, 2010
28.20
28.20
28.20
28.20
100
+0.30(+1.08%)
Aug 02, 2010
27.22
27.90
27.22
27.90
790
+1.25(+4.69%)
Jul 30, 2010
26.65
26.65
26.65
26.65
200
+0.00(+0.00%)
Jul 29, 2010
26.65
26.65
26.65
26.65
200
-0.20(-0.74%)
Jul 28, 2010
26.85
26.85
26.85
26.85
1,000
-0.25(-0.92%)
Jul 27, 2010
27.50
27.50
26.65
27.10
2,800
-0.20(-0.73%)
Jul 23, 2010
27.30
27.30
27.30
110,800
+1.87(+7.35%)
Jul 20, 2010
25.43
25.43
25.43
0
+2.13(+9.14%)
Jul 06, 2010
23.30
23.30
23.30
0
+0.10(+0.43%)
Jun 29, 2010
23.20
23.20
23.20
0
-0.96(-3.97%)
Jun 25, 2010
24.05
24.16
24.05
24.16
1,000
-0.24(-0.98%)
Jun 23, 2010
24.40
24.40
24.40
0
+0.10(+0.41%)
Jun 22, 2010
24.30
24.30
24.30
24.30
1,000
-0.27(-1.10%)
Jun 21, 2010
24.57
24.57
24.57
24.57
400
+0.57(+2.38%)
Jun 17, 2010
24.00
24.00
24.00
0
+0.10(+0.42%)
Jun 16, 2010
23.90
23.90
23.90
23.90
100
-0.17(-0.71%)
Jun 15, 2010
24.07
24.07
24.07
24.07
200
+0.87(+3.75%)
Jun 14, 2010
23.20
23.20
23.20
23.20
200
-0.37(-1.57%)
Jun 10, 2010
23.57
23.57
23.57
23.57
0
+1.74(+7.97%)
Jun 09, 2010
21.65
21.83
21.65
21.83
650
+0.63(+2.97%)
Jun 08, 2010
21.15
21.20
21.15
21.20
670
-0.15(-0.70%)
Jun 04, 2010
21.35
21.35
21.35
0
+0.02(+0.09%)
Jun 03, 2010
21.33
21.33
21.33
21.33
200
+0.43(+2.06%)
Jun 01, 2010
20.90
20.90
20.90
0
+0.70(+3.47%)
May 28, 2010
20.20
20.20
20.20
20.20
700
-0.13(-0.64%)
May 27, 2010
20.25
20.33
20.25
20.33
500
-0.07(-0.34%)
May 18, 2010
20.40
20.40
20.40
0
+0.22(+1.09%)
May 14, 2010
20.18
20.18
20.18
0
-0.97(-4.59%)
May 12, 2010
21.15
21.15
21.15
21.15
0
+0.85(+4.19%)
May 11, 2010
20.30
20.30
20.30
20.30
500
-0.20(-0.98%)
May 10, 2010
20.50
20.50
20.50
20.50
1,000
-0.27(-1.30%)
May 06, 2010
20.77
20.77
20.77
20.77
0
+0.52(+2.57%)
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
.