Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Burberry Group Plc ADR (OP: BURBY )

10.07 +0.27 (+2.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 23.79 24.12 23.79 24.05 29,212 -0.12(-0.50%)
Jan 30, 2019 24.04 24.24 23.87 24.16 50,721 +0.02(+0.06%)
Jan 29, 2019 23.64 24.20 23.47 24.15 13,206 +0.42(+1.77%)
Jan 28, 2019 23.47 23.73 23.39 23.73 122,964 -0.20(-0.84%)
Jan 25, 2019 24.05 24.05 23.86 23.93 65,800 -0.27(-1.12%)
Jan 24, 2019 24.09 24.25 24.04 24.20 100,462 -0.10(-0.41%)
Jan 23, 2019 23.83 24.43 23.69 24.30 29,158 +1.12(+4.83%)
Jan 22, 2019 23.28 23.43 23.13 23.18 89,749 -0.32(-1.34%)
Jan 18, 2019 23.38 23.61 23.36 23.50 27,600 +0.17(+0.73%)
Jan 17, 2019 23.02 23.43 23.02 23.32 39,913 +0.36(+1.59%)
Jan 16, 2019 23.04 23.28 22.96 22.96 34,756 -0.13(-0.56%)
Jan 15, 2019 23.07 23.16 22.84 23.09 24,778 +0.02(+0.09%)
Jan 14, 2019 22.82 23.20 22.82 23.07 110,760 +0.30(+1.30%)
Jan 11, 2019 22.70 22.92 22.63 22.77 73,500 +0.20(+0.91%)
Jan 10, 2019 22.39 22.69 22.35 22.57 45,428 -0.63(-2.74%)
Jan 09, 2019 23.18 23.26 22.94 23.20 173,135 +0.63(+2.81%)
Jan 08, 2019 22.69 22.78 22.54 22.57 89,911 +0.46(+2.06%)
Jan 07, 2019 21.86 22.19 21.84 22.11 40,652 +0.23(+1.07%)
Jan 04, 2019 21.34 21.96 21.31 21.88 21,500 +1.16(+5.60%)
Jan 03, 2019 20.86 20.90 20.65 20.72 22,970 -1.28(-5.80%)
Jan 02, 2019 21.89 22.00 21.70 22.00 18,261 -0.15(-0.68%)
Dec 31, 2018 22.04 22.80 22.00 22.14 55,900 +0.04(+0.20%)
Dec 28, 2018 21.95 22.49 21.74 22.10 51,300 +0.51(+2.34%)
Dec 27, 2018 21.43 21.64 21.10 21.59 63,534 +0.21(+1.01%)
Dec 26, 2018 20.71 21.81 20.67 21.38 54,055 +0.21(+1.02%)
Dec 24, 2018 21.54 21.94 21.00 21.16 79,700 -0.39(-1.83%)
Dec 21, 2018 21.58 22.05 21.45 21.56 40,800 -0.27(-1.24%)
Dec 20, 2018 22.06 22.06 21.46 21.83 36,607 +0.01(+0.07%)
Dec 19, 2018 21.91 22.37 21.69 21.82 47,727 -0.36(-1.65%)
Dec 18, 2018 22.31 22.31 22.02 22.18 49,244 +0.45(+2.09%)
Dec 17, 2018 21.93 21.93 21.50 21.73 48,526 -0.52(-2.36%)
Dec 14, 2018 22.32 22.62 22.24 22.25 26,500 -0.57(-2.52%)
Dec 13, 2018 22.68 23.04 22.68 22.82 27,226 +0.20(+0.88%)
Dec 12, 2018 22.50 22.95 22.50 22.62 36,540 +0.52(+2.38%)
Dec 11, 2018 21.83 22.25 21.50 22.10 92,709 +0.25(+1.14%)
Dec 10, 2018 21.88 22.02 21.49 21.85 38,903 -0.54(-2.39%)
Dec 07, 2018 22.90 22.90 22.18 22.39 34,900 -0.21(-0.95%)
Dec 06, 2018 22.21 22.88 22.06 22.60 140,305 -0.42(-1.85%)
Dec 04, 2018 23.56 23.61 23.00 23.02 37,500 -1.07(-4.42%)
Dec 03, 2018 23.90 24.09 23.85 24.09 23,358 +0.98(+4.22%)
Nov 30, 2018 23.16 23.16 22.95 23.11 28,900 -0.74(-3.08%)
Nov 29, 2018 23.91 24.03 23.71 23.85 16,908 -0.52(-2.13%)
Nov 28, 2018 24.01 24.39 23.64 24.37 13,537 +0.83(+3.53%)
Nov 27, 2018 23.39 23.72 23.39 23.54 13,274 -0.32(-1.32%)
Nov 26, 2018 23.80 23.97 23.73 23.86 20,705 -0.27(-1.10%)
Nov 23, 2018 23.92 24.12 23.85 24.12 135,000 +1.30(+5.70%)
Nov 21, 2018 22.82 22.82 22.82 0 +0.22(+0.97%)
Nov 20, 2018 22.56 22.76 22.38 22.60 23,150 -0.68(-2.92%)
Nov 19, 2018 23.56 23.56 22.70 23.28 17,730 -0.44(-1.85%)
Nov 16, 2018 23.65 23.87 23.61 23.72 9,700 +0.04(+0.19%)
Nov 15, 2018 23.52 23.77 23.17 23.68 30,470 -0.02(-0.06%)
Nov 14, 2018 23.52 23.69 23.30 23.69 40,392 +0.33(+1.39%)
Nov 13, 2018 23.27 23.78 23.22 23.36 25,039 +0.61(+2.70%)
Nov 12, 2018 23.07 23.07 22.67 22.75 28,986 -0.76(-3.23%)
Nov 09, 2018 23.92 23.92 23.45 23.51 17,300 -1.24(-5.00%)
Nov 08, 2018 25.02 25.13 24.75 24.75 24,824 +0.22(+0.88%)
Nov 07, 2018 24.17 24.53 24.05 24.53 41,831 +0.60(+2.49%)
Nov 06, 2018 23.85 24.08 23.67 23.93 100,052 +0.17(+0.72%)
Nov 05, 2018 23.61 23.89 23.60 23.77 165,253 -0.70(-2.88%)
Nov 02, 2018 25.35 25.35 24.43 24.47 19,400 +0.56(+2.34%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.