Financial News
Burberry Group Plc ADR (OP: BURBY )
Historical Prices
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.
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.
