Burberry Group PLC (PK) (BBRYF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.74 | 8.14977973568 | 9.08 | 9.82 | 9.06 | 2461 | 9.49596525 | CS |
| 4 | -1.97 | -16.7090754877 | 11.79 | 12.14 | 9.06 | 29876 | 9.90754416 | CS |
| 12 | -4.251979 | -30.2159276957 | 14.071979 | 14.071979 | 9.06 | 18598 | 10.34147045 | CS |
| 26 | -7.032 | -41.7279848089 | 16.852 | 16.91 | 9.06 | 11095 | 10.69849628 | CS |
| 52 | -18.86 | -65.760111576 | 28.68 | 29.45 | 9.06 | 8676 | 12.43192487 | CS |
| 156 | -19.64 | -66.6666666667 | 29.46 | 33.1 | 9.06 | 5819 | 15.56012414 | CS |
| 260 | -17.62 | -64.2128279883 | 27.44 | 33.1 | 9.06 | 5239 | 18.32095491 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 9.82 | 0.43 | 4.58 | 9.82 | 9.82 | 9.82 | 270 |
| 1721942880 | 9.39 | 0 | 0.00 | 9.39 | 9.39 | 9.39 | 0 |
| 1721856480 | 9.39 | -0.11 | -1.16 | 9.39 | 9.39 | 9.39 | 361 |
| 1721770140 | 9.5 | 0 | 0.00 | 9.25 | 9.5 | 9.25 | 735 |
| 1721683740 | 9.5 | 0 | 0.00 | 9.4 | 9.8 | 9.4 | 782 |
| 1721424180 | 9.5 | -0.48 | -4.83 | 9.08 | 9.55 | 9.06 | 7964 |
| 1721337960 | 9.9819 | 0.23 | 2.38 | 10.0175 | 10.03 | 9.8699999 | 1815 |
| 1721251320 | 9.75 | 0.35 | 3.72 | 9.42 | 9.75 | 9.42 | 60122 |
| 1721164920 | 9.4 | -0.38 | -3.93 | 9.7 | 9.7 | 9.13 | 93206 |
| 1721078940 | 9.7845 | -1.87 | -16.01 | 9.43 | 9.9 | 9.43 | 253533 |
| 1720819200 | 11.65 | 0.25 | 2.19 | 11.775 | 12.14 | 11.59 | 13871 |
| 1720733280 | 11.4 | 0.04 | 0.31 | 11.42 | 11.5 | 11.4 | 31660 |
| 1720646880 | 11.365 | 0.29 | 2.57 | 11.196 | 11.365 | 11.196 | 351 |
| 1720560540 | 11.08 | -0.46 | -3.99 | 11.08 | 11.08 | 11.08 | 7532 |
| 1720473600 | 11.5401 | 0.09 | 0.79 | 11.82 | 11.82 | 11.5401 | 1560 |
| 1720214640 | 11.45 | -0.1 | -0.87 | 11.45 | 11.45 | 11.45 | 500 |
| 1720042140 | 11.55 | 0 | 0.00 | 11.55 | 11.55 | 11.55 | 0 |
| 1719955740 | 11.55 | -0.4 | -3.35 | 10.8975 | 11.55 | 10.8975 | 1011 |
| 1719869220 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 0 |
| 1719610020 | 11.95 | 0.55 | 4.82 | 11.79 | 11.95 | 11.79 | 3010 |
| 1719523200 | 11.4 | -1 | -8.06 | 12.5 | 12.5 | 11.4 | 15991 |
| 1719437280 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1719350880 | 12.4 | -0.59 | -4.58 | 12.4 | 12.4 | 12.4 | 6763 |
| 1719264540 | 12.9945 | 0 | 0.00 | 12.9945 | 12.9945 | 12.9945 | 0 |
| 1719005340 | 12.9945 | 0 | 0.00 | 12.9945 | 12.9945 | 12.9945 | 0 |
| 1718918940 | 12.9945 | 0 | 0.00 | 12.9945 | 12.9945 | 12.9945 | 0 |
| 1718746140 | 12.9945 | 0.68 | 5.56 | 12.36 | 13 | 12.36 | 1169 |
| 1718659680 | 12.31 | -0.79 | -6.03 | 12.505 | 12.505 | 12.31 | 2132 |
| 1718400300 | 13.1 | -0.13 | -0.98 | 12.94 | 13.1 | 12.94 | 3001 |
| 1718314140 | 13.23 | 0.15 | 1.15 | 13.23 | 13.23 | 13.23 | 18138 |
| 1718227380 | 13.08 | -0.1 | -0.72 | 13.53 | 13.53 | 13.08 | 300 |
| 1718141280 | 13.175 | 0 | 0.00 | 13.175 | 13.175 | 13.175 | 0 |
| 1718054880 | 13.175 | -0.18 | -1.31 | 13.175 | 13.175 | 13.175 | 3297 |
| 1717795800 | 13.35 | -0.05 | -0.37 | 13.35 | 13.35 | 13.35 | 609 |
| 1717709400 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1717622760 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1717536360 | 13.4 | 0.17 | 1.27 | 13.4 | 13.4 | 13.4 | 1100 |
| 1717450140 | 13.2317 | -0.35 | -2.56 | 13.4 | 13.4 | 13.2317 | 9322 |
| 1717190940 | 13.58 | 0 | 0.00 | 13.58 | 13.58 | 13.58 | 0 |
| 1717104540 | 13.58 | 0.06 | 0.44 | 13.58 | 13.58 | 13.58 | 2000 |
| 1717018140 | 13.52 | 0 | 0.00 | 13.52 | 13.52 | 13.52 | 0 |
| 1716931740 | 13.52 | 0 | 0.00 | 13.52 | 13.52 | 13.52 | 0 |
| 1716586140 | 13.52 | 0 | 0.00 | 13.52 | 13.52 | 13.52 | 0 |
| 1716499740 | 13.52 | 0 | 0.00 | 13.52 | 13.52 | 13.52 | 0 |
| 1716413340 | 13.52 | 0 | 0.00 | 13.52 | 13.52 | 13.52 | 0 |
| 1716326940 | 13.52 | -0.55 | -3.92 | 13.52 | 13.52 | 13.52 | 381 |
| 1716240000 | 14.071979 | 0 | 0.00 | 14.071979 | 14.071979 | 14.071979 | 0 |
| 1715980800 | 14.071979 | 0 | 0.00 | 14.071979 | 14.071979 | 14.071979 | 0 |
| 1715894400 | 14.071979 | 0 | 0.00 | 14.071979 | 14.071979 | 14.071979 | 0 |
| 1715808000 | 14.071979 | -0.82 | -5.53 | 14.071979 | 14.071979 | 14.071979 | 15712 |
| 1715722200 | 14.895 | 0 | 0.00 | 14.895 | 14.895 | 14.895 | 0 |
| 1715635800 | 14.895 | 0 | 0.00 | 14.895 | 14.895 | 14.895 | 0 |
| 1715376600 | 14.895 | 0 | 0.00 | 14.895 | 14.895 | 14.895 | 0 |
| 1715290200 | 14.895 | 0 | 0.00 | 14.895 | 14.895 | 14.895 | 0 |
| 1715203800 | 14.895 | 0 | 0.00 | 14.895 | 14.895 | 14.895 | 0 |
| 1715117400 | 14.895 | 0 | 0.00 | 14.895 | 14.895 | 14.895 | 0 |
| 1715031000 | 14.895 | 0 | 0.00 | 14.895 | 14.895 | 14.895 | 0 |
| 1714771800 | 14.895 | 0 | 0.00 | 14.895 | 14.895 | 14.895 | 0 |
| 1714685400 | 14.895 | 0 | 0.00 | 14.895 | 14.895 | 14.895 | 0 |
| 1714599000 | 14.895 | 0 | 0.00 | 14.895 | 14.895 | 14.895 | 0 |
| 1714512600 | 14.895 | 0 | 0.00 | 14.895 | 14.895 | 14.895 | 0 |
| 1714425720 | 14.895 | -0.16 | -1.03 | 14.895 | 14.895 | 14.895 | 198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
