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 (%)
Oct 31, 2024 10.01 10.11 9.860 10.07 200,612 +0.27(+2.76%)
Oct 30, 2024 9.690 9.970 9.655 9.800 113,020 +0.11(+1.08%)
Oct 29, 2024 9.810 9.880 9.680 9.695 90,690 -0.54(-5.23%)
Oct 28, 2024 10.26 10.32 10.14 10.23 110,398 +0.10(+0.99%)
Oct 25, 2024 10.07 10.22 10.05 10.13 107,394 +0.52(+5.41%)
Oct 24, 2024 9.650 9.680 9.520 9.610 235,601 +0.44(+4.80%)
Oct 23, 2024 9.190 9.330 9.140 9.170 234,372 -0.02(-0.22%)
Oct 22, 2024 9.200 9.280 9.130 9.190 102,425 +0.29(+3.26%)
Oct 21, 2024 9.130 9.160 8.900 8.900 164,760 -0.20(-2.20%)
Oct 18, 2024 9.190 9.200 8.980 9.100 493,423 +0.23(+2.59%)
Oct 17, 2024 9.010 9.010 8.860 8.870 188,383 +0.39(+4.60%)
Oct 16, 2024 8.440 8.640 8.428 8.480 159,078 +0.17(+2.05%)
Oct 15, 2024 8.460 8.550 7.960 8.310 150,163 -0.27(-3.10%)
Oct 14, 2024 8.460 8.630 8.430 8.576 86,450 -0.07(-0.81%)
Oct 11, 2024 8.590 8.700 8.590 8.646 51,681 +0.02(+0.19%)
Oct 10, 2024 8.690 8.760 8.600 8.630 86,374 -0.09(-1.03%)
Oct 09, 2024 8.630 8.790 8.620 8.720 135,214 +0.24(+2.83%)
Oct 08, 2024 8.410 8.480 8.335 8.480 105,364 -0.29(-3.31%)
Oct 07, 2024 8.860 8.940 8.750 8.770 62,194 +0.20(+2.30%)
Oct 04, 2024 8.440 8.580 8.430 8.572 67,892 +0.25(+2.97%)
Oct 03, 2024 8.360 8.380 8.270 8.325 102,641 -0.45(-5.10%)
Oct 02, 2024 8.850 8.860 8.710 8.772 108,174 -0.14(-1.55%)
Oct 01, 2024 9.090 9.090 8.830 8.910 115,916 -0.44(-4.71%)
Sep 30, 2024 9.420 9.540 9.340 9.350 121,352 -0.11(-1.16%)
Sep 27, 2024 9.530 9.586 9.450 9.460 172,072 +0.56(+6.29%)
Sep 26, 2024 8.900 8.970 8.790 8.900 280,584 +0.71(+8.67%)
Sep 25, 2024 8.320 8.320 8.150 8.190 168,000 -0.04(-0.52%)
Sep 24, 2024 8.260 8.270 8.138 8.232 253,297 +0.23(+2.91%)
Sep 23, 2024 7.990 8.060 7.980 8.000 155,313 -0.06(-0.74%)
Sep 20, 2024 7.990 8.136 7.970 8.060 160,772 -0.26(-3.12%)
Sep 19, 2024 8.310 8.365 8.220 8.320 234,189 +0.20(+2.47%)
Sep 18, 2024 8.000 8.250 7.940 8.120 284,436 +0.17(+2.13%)
Sep 17, 2024 7.940 8.011 7.930 7.950 196,789 +0.16(+2.05%)
Sep 16, 2024 7.820 7.820 7.720 7.790 199,277 -0.01(-0.13%)
Sep 13, 2024 7.860 8.010 7.776 7.800 277,836 +0.06(+0.78%)
Sep 12, 2024 7.840 7.840 7.690 7.740 178,974 +0.05(+0.65%)
Sep 11, 2024 7.720 7.720 7.545 7.690 178,883 +0.15(+1.99%)
Sep 10, 2024 7.640 7.640 7.510 7.540 274,581 -0.08(-1.05%)
Sep 09, 2024 7.410 7.700 7.380 7.620 269,994 -0.40(-4.99%)
Sep 06, 2024 8.200 8.230 8.020 8.020 187,127 -0.35(-4.18%)
Sep 05, 2024 8.550 8.600 8.370 8.370 368,155 +0.06(+0.78%)
Sep 04, 2024 8.420 8.420 8.270 8.305 257,625 -0.31(-3.65%)
Sep 03, 2024 8.820 8.820 8.620 8.620 206,606 -0.28(-3.15%)
Aug 30, 2024 8.970 9.140 8.880 8.900 248,479 -0.20(-2.20%)
Aug 29, 2024 9.120 9.130 9.020 9.100 172,516 +0.01(+0.11%)
Aug 28, 2024 9.080 9.150 9.008 9.090 115,232 -0.36(-3.81%)
Aug 27, 2024 9.500 9.500 9.290 9.450 217,323 -0.09(-0.94%)
Aug 26, 2024 9.640 9.880 9.450 9.540 122,133 -0.08(-0.83%)
Aug 23, 2024 9.400 9.630 9.360 9.620 99,168 +0.29(+3.10%)
Aug 22, 2024 9.440 9.520 9.330 9.331 122,851 +0.08(+0.87%)
Aug 21, 2024 9.230 9.300 9.150 9.250 106,462 +0.08(+0.87%)
Aug 20, 2024 9.110 9.210 9.060 9.170 163,308 -0.16(-1.71%)
Aug 19, 2024 9.200 9.440 9.200 9.330 212,118 +0.29(+3.21%)
Aug 16, 2024 8.840 9.110 8.840 9.040 58,185 +0.14(+1.57%)
Aug 15, 2024 8.930 9.050 8.850 8.900 247,132 +0.14(+1.60%)
Aug 14, 2024 8.860 8.860 8.710 8.760 128,467 -0.02(-0.23%)
Aug 13, 2024 8.720 8.810 8.691 8.780 221,027 +0.04(+0.46%)
Aug 12, 2024 8.820 8.820 8.730 8.740 221,394 -0.19(-2.13%)
Aug 09, 2024 8.970 9.030 8.890 8.930 206,629 -0.18(-1.98%)
Aug 08, 2024 9.030 9.190 8.980 9.110 191,046 +0.22(+2.47%)
Aug 07, 2024 9.380 9.380 8.830 8.890 425,711 -0.19(-2.09%)
Aug 06, 2024 8.890 9.100 8.785 9.080 450,156 -0.19(-2.05%)
Aug 05, 2024 9.160 9.320 9.110 9.270 177,646 -0.29(-3.03%)
Aug 02, 2024 9.570 9.670 9.470 9.560 141,441 -0.32(-3.24%)
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.