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, 2020 26.37 26.37 26.01 26.08 41,600 -1.02(-3.76%)
Jan 30, 2020 26.34 27.10 26.30 27.10 24,885 +0.38(+1.42%)
Jan 29, 2020 26.84 27.05 26.63 26.72 32,234 +0.32(+1.21%)
Jan 28, 2020 26.42 26.60 26.13 26.40 105,888 -0.17(-0.64%)
Jan 27, 2020 26.50 26.75 26.50 26.57 49,183 -1.06(-3.84%)
Jan 24, 2020 27.98 27.98 27.59 27.63 138,600 -0.36(-1.29%)
Jan 23, 2020 27.75 27.99 27.53 27.99 47,816 -0.32(-1.13%)
Jan 22, 2020 28.93 29.07 28.26 28.31 103,699 -1.56(-5.22%)
Jan 21, 2020 29.45 30.03 29.18 29.87 337,525 -0.93(-3.02%)
Jan 17, 2020 30.59 30.91 30.57 30.80 89,500 +0.06(+0.20%)
Jan 16, 2020 30.77 30.78 30.63 30.74 45,137 +0.22(+0.72%)
Jan 15, 2020 30.50 30.76 30.50 30.52 15,505 +0.51(+1.70%)
Jan 14, 2020 29.91 30.11 29.89 30.01 26,607 +0.40(+1.35%)
Jan 13, 2020 29.60 29.68 29.37 29.61 23,734 +0.30(+1.04%)
Jan 10, 2020 29.46 29.64 29.30 29.30 56,200 -0.23(-0.76%)
Jan 09, 2020 29.51 29.55 29.40 29.53 20,452 +0.43(+1.48%)
Jan 08, 2020 28.81 29.20 28.81 29.10 18,580 +0.28(+0.97%)
Jan 07, 2020 28.96 28.96 28.81 28.82 31,528 -0.53(-1.81%)
Jan 06, 2020 29.06 29.43 29.00 29.35 21,237 -0.10(-0.33%)
Jan 03, 2020 29.45 29.67 29.35 29.45 30,700 -0.01(-0.03%)
Jan 02, 2020 29.46 29.58 29.40 29.46 27,366 -0.04(-0.14%)
Dec 31, 2019 29.88 29.88 29.40 29.50 11,800 -0.06(-0.20%)
Dec 30, 2019 29.79 29.85 29.43 29.56 12,971 -0.07(-0.24%)
Dec 27, 2019 29.47 29.72 29.47 29.63 43,800 +0.24(+0.83%)
Dec 26, 2019 29.05 29.47 28.66 29.39 19,730 -0.07(-0.25%)
Dec 24, 2019 29.04 29.47 28.61 29.46 6,800 +0.08(+0.27%)
Dec 23, 2019 29.19 29.42 29.15 29.38 26,364 +0.40(+1.38%)
Dec 20, 2019 28.91 29.12 28.60 28.98 21,900 +0.55(+1.93%)
Dec 19, 2019 28.63 28.63 27.95 28.43 16,363 -0.65(-2.24%)
Dec 18, 2019 29.02 29.18 29.00 29.08 13,452 +0.32(+1.11%)
Dec 17, 2019 28.68 28.87 28.50 28.76 31,207 -0.69(-2.34%)
Dec 16, 2019 29.00 29.55 29.00 29.45 26,262 +0.55(+1.90%)
Dec 13, 2019 28.50 28.93 28.50 28.90 15,900 +1.19(+4.29%)
Dec 12, 2019 27.91 27.95 27.34 27.71 15,097 -0.24(-0.86%)
Dec 11, 2019 28.04 28.05 27.75 27.95 30,774 -0.25(-0.89%)
Dec 10, 2019 28.12 28.35 28.12 28.20 26,662 +0.14(+0.50%)
Dec 09, 2019 28.00 28.20 28.00 28.06 22,628 +0.11(+0.39%)
Dec 06, 2019 27.77 28.07 27.64 27.95 29,500 +0.50(+1.82%)
Dec 05, 2019 27.20 27.68 27.20 27.45 44,700 +0.97(+3.66%)
Dec 04, 2019 25.95 26.65 25.95 26.48 24,430 +0.38(+1.44%)
Dec 03, 2019 25.90 26.24 25.66 26.11 22,572 -0.40(-1.51%)
Dec 02, 2019 27.00 27.00 26.37 26.50 21,313 -1.17(-4.21%)
Nov 29, 2019 27.77 27.77 27.59 27.67 10,500 +0.24(+0.87%)
Nov 27, 2019 27.44 27.56 26.98 27.43 11,000 +0.05(+0.19%)
Nov 26, 2019 27.37 27.42 27.17 27.38 33,327 -0.02(-0.05%)
Nov 25, 2019 27.04 27.45 27.04 27.39 27,233 +0.79(+2.97%)
Nov 22, 2019 26.71 26.71 26.57 26.61 11,300 -0.14(-0.54%)
Nov 21, 2019 26.53 26.76 26.53 26.75 76,294 -0.13(-0.49%)
Nov 20, 2019 26.91 27.02 26.76 26.88 21,969 -0.46(-1.70%)
Nov 19, 2019 27.53 27.58 27.29 27.34 61,998 -0.12(-0.44%)
Nov 18, 2019 27.24 27.51 27.24 27.46 15,246 -0.86(-3.02%)
Nov 15, 2019 28.15 28.37 28.12 28.32 11,700 +0.39(+1.38%)
Nov 14, 2019 27.31 28.00 27.31 27.93 20,125 +1.01(+3.77%)
Nov 13, 2019 26.96 27.12 26.41 26.92 24,762 -0.19(-0.70%)
Nov 12, 2019 27.11 27.25 26.93 27.11 13,435 +0.45(+1.71%)
Nov 11, 2019 26.48 26.72 26.48 26.66 11,791 -0.06(-0.24%)
Nov 08, 2019 26.80 26.84 26.51 26.72 43,500 -0.76(-2.77%)
Nov 07, 2019 27.64 27.65 27.46 27.48 35,793 +0.43(+1.57%)
Nov 06, 2019 26.75 27.15 26.75 27.05 17,566 +0.01(+0.05%)
Nov 05, 2019 26.86 27.10 26.79 27.04 34,998 -0.04(-0.14%)
Nov 04, 2019 26.81 27.19 26.81 27.08 14,479 +0.25(+0.93%)
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.