Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boohoo Group Plc ADR (OP: BHOOY )

8.910 UNCHANGED
Last Price Updated: 11:13 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 13, 2022 23.71 3 -1.72(-6.76%)
Apr 04, 2022 25.43 30 +0.00(+0.00%)
Mar 29, 2022 25.43 0 +0.00(+0.00%)
Mar 18, 2022 25.43 30 +1.13(+4.65%)
Mar 14, 2022 24.30 0 +0.81(+3.45%)
Mar 10, 2022 23.49 10 +3.51(+17.57%)
Mar 09, 2022 19.98 19.98 19.98 19.98 282 +2.03(+11.31%)
Mar 08, 2022 17.95 17.98 17.95 17.95 725 -2.33(-11.49%)
Mar 07, 2022 19.53 20.28 19.20 20.28 1,830 -0.88(-4.16%)
Mar 03, 2022 21.16 186 -4.62(-17.92%)
Feb 17, 2022 25.78 65 -2.45(-8.68%)
Jan 31, 2022 28.23 115 +1.22(+4.52%)
Jan 27, 2022 27.01 0 -1.45(-5.11%)
Jan 26, 2022 28.46 28.46 28.46 28.46 250 +1.02(+3.74%)
Jan 25, 2022 27.44 27.44 27.44 27.44 1,000 -3.82(-12.22%)
Jan 10, 2022 31.26 17 -0.52(-1.64%)
Jan 07, 2022 31.78 31.78 31.78 31.78 205 -1.96(-5.81%)
Dec 30, 2021 33.74 33.74 33.74 0 +1.49(+4.62%)
Dec 27, 2021 32.25 32.25 32.25 1 +0.33(+1.03%)
Dec 22, 2021 31.92 31.92 31.92 100 +3.16(+10.97%)
Dec 17, 2021 28.77 28.77 28.77 3 +0.00(+0.02%)
Dec 16, 2021 30.70 35.75 28.76 28.76 842 -10.10(-25.99%)
Dec 15, 2021 38.86 38.86 38.86 38.86 152 -5.80(-12.99%)
Dec 08, 2021 44.66 44.66 44.66 59 +0.89(+2.03%)
Dec 02, 2021 43.77 43.77 43.77 20 -6.51(-12.95%)
Nov 22, 2021 50.28 50.28 50.28 30 -3.74(-6.92%)
Nov 15, 2021 54.02 54.02 54.02 54 -0.35(-0.64%)
Nov 11, 2021 54.37 54.37 54.37 50 +0.72(+1.34%)
Nov 09, 2021 53.65 53.65 53.65 53.65 100 +1.02(+1.94%)
Nov 08, 2021 52.79 52.79 52.63 52.63 944 -1.29(-2.39%)
Nov 05, 2021 54.26 54.47 53.92 53.92 2,572 +2.13(+4.11%)
Oct 28, 2021 51.79 51.79 51.79 0 -1.30(-2.45%)
Oct 27, 2021 53.09 53.09 53.09 53.09 300 -0.05(-0.09%)
Oct 26, 2021 53.14 53.14 53.14 53.14 246 -0.05(-0.09%)
Oct 25, 2021 53.19 53.19 53.19 53.19 152 -0.49(-0.91%)
Oct 15, 2021 53.68 53.68 53.68 46 +1.68(+3.23%)
Oct 08, 2021 52.00 52.00 52.00 0 -0.24(-0.46%)
Oct 07, 2021 52.24 52.24 52.24 52.24 100 -23.31(-30.85%)
Sep 27, 2021 75.55 75.55 75.55 0 +1.45(+1.96%)
Sep 14, 2021 74.10 74.10 74.10 0 -2.40(-3.14%)
Sep 02, 2021 76.50 76.50 76.50 0 -1.75(-2.24%)
Sep 01, 2021 78.25 78.25 78.25 78.25 100 +4.75(+6.46%)
Aug 05, 2021 73.50 73.50 73.50 4 -0.08(-0.10%)
Jul 30, 2021 73.58 73.58 73.58 0 -6.55(-8.17%)
Jul 14, 2021 80.12 80.12 80.12 26 -6.43(-7.43%)
Jul 09, 2021 86.55 86.55 86.55 6 -7.45(-7.93%)
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.