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 +0.510 (+6.07%)
Streaming Delayed 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 30, 2021 92.50 92.50 92.50 0 +0.00(+0.00%)
Apr 29, 2021 92.50 92.50 92.50 2 +0.00(+0.00%)
Apr 28, 2021 92.50 92.50 92.50 92.50 325 -2.50(-2.63%)
Apr 27, 2021 95.00 95.00 95.00 2 +0.00(+0.00%)
Apr 19, 2021 95.00 95.00 95.00 0 +0.00(+0.00%)
Apr 16, 2021 95.00 95.00 95.00 1 +0.00(+0.00%)
Apr 15, 2021 95.00 95.00 95.00 5 +0.00(+0.00%)
Apr 12, 2021 95.00 95.00 95.00 0 +0.00(+0.00%)
Apr 09, 2021 95.00 95.00 95.00 15 +0.00(+0.00%)
Apr 01, 2021 95.00 95.00 95.00 0 +0.00(+0.00%)
Mar 31, 2021 95.00 95.00 95.00 12 +0.00(+0.00%)
Mar 25, 2021 95.00 95.00 95.00 0 +0.00(+0.00%)
Mar 24, 2021 95.00 95.00 95.00 95.00 251 -0.49(-0.51%)
Mar 22, 2021 95.49 95.49 95.49 0 +4.25(+4.66%)
Mar 17, 2021 91.24 91.24 91.24 0 -3.62(-3.82%)
Mar 16, 2021 94.86 94.86 94.86 3 +0.00(+0.00%)
Mar 15, 2021 94.86 94.86 94.86 3 +0.00(+0.00%)
Mar 10, 2021 94.86 94.86 94.86 0 -1.14(-1.19%)
Mar 05, 2021 96.00 96.00 96.00 0 +0.00(+0.00%)
Mar 04, 2021 96.00 96.00 96.00 60 +0.00(+0.00%)
Feb 26, 2021 96.00 96.00 96.00 0 +0.00(+0.00%)
Feb 24, 2021 96.00 96.00 96.00 0 -1.95(-1.99%)
Feb 23, 2021 97.95 97.95 97.95 97.95 175 -4.90(-4.76%)
Feb 22, 2021 102.85 102.85 102.85 31 +0.00(+0.00%)
Feb 18, 2021 102.85 102.85 102.85 0 +0.00(+0.00%)
Feb 17, 2021 102.85 102.85 102.85 102.85 115 +4.95(+5.06%)
Feb 12, 2021 97.89 97.89 97.89 0 +0.00(+0.00%)
Feb 09, 2021 97.89 97.89 97.89 0 +0.77(+0.80%)
Feb 08, 2021 97.11 97.12 97.11 97.12 1,100 +4.87(+5.28%)
Jan 28, 2021 92.25 92.25 92.25 0 +0.00(+0.00%)
Jan 27, 2021 92.25 92.25 92.25 43 +0.00(+0.00%)
Jan 25, 2021 92.25 92.25 92.25 0 +0.00(+0.00%)
Jan 22, 2021 92.25 92.25 92.25 92.25 200 -0.23(-0.25%)
Jan 20, 2021 92.48 92.48 92.48 92.48 100 +0.98(+1.07%)
Jan 14, 2021 91.50 91.50 91.50 0 +0.00(+0.00%)
Jan 12, 2021 91.50 91.50 91.50 0 +0.00(+0.00%)
Jan 11, 2021 91.50 91.50 91.50 50 +0.00(+0.00%)
Jan 08, 2021 91.50 91.50 91.50 12 +0.00(+0.00%)
Jan 05, 2021 91.50 91.50 91.50 0 +0.00(+0.00%)
Jan 04, 2021 91.50 91.50 91.50 13 +0.00(+0.00%)
Dec 31, 2020 91.50 91.50 91.50 75 +0.00(+0.00%)
Dec 30, 2020 91.50 91.50 91.50 75 +0.00(+0.00%)
Dec 29, 2020 91.50 91.50 91.50 91.50 100 +11.44(+14.29%)
Dec 28, 2020 80.06 80.06 80.06 15 +0.00(+0.00%)
Dec 23, 2020 80.06 80.06 80.06 0 +0.00(+0.00%)
Dec 22, 2020 80.06 80.06 80.06 3 +0.00(+0.00%)
Dec 21, 2020 80.06 80.06 80.06 15 +0.00(+0.00%)
Dec 17, 2020 80.06 80.06 80.06 0 +0.00(+0.00%)
Dec 16, 2020 80.06 80.06 80.06 15 +0.00(+0.00%)
Dec 11, 2020 80.06 80.06 80.06 0 +0.00(+0.00%)
Dec 10, 2020 80.06 80.06 80.06 80.06 100 +11.16(+16.20%)
Dec 09, 2020 68.90 68.90 68.90 20 +0.00(+0.00%)
Dec 08, 2020 68.90 68.90 68.90 4 +0.00(+0.00%)
Dec 04, 2020 68.90 68.90 68.90 0 +0.00(+0.00%)
Nov 27, 2020 68.90 68.90 68.90 0 +0.00(+0.00%)
Nov 23, 2020 68.90 68.90 68.90 0 +0.00(+0.00%)
Nov 20, 2020 68.90 68.90 68.90 15 +0.00(+0.00%)
Nov 19, 2020 68.90 68.90 68.90 15 +0.00(+0.00%)
Nov 17, 2020 68.90 68.90 68.90 0 +0.00(+0.00%)
Nov 13, 2020 68.90 68.90 68.90 0 +0.00(+0.00%)
Nov 12, 2020 68.90 68.90 68.90 40 +0.00(+0.00%)
Nov 06, 2020 68.90 68.90 68.90 0 +0.00(+0.00%)
Nov 03, 2020 68.90 68.90 68.90 0 +0.15(+0.22%)
Nov 02, 2020 68.75 68.75 68.75 4 +0.00(+0.00%)
Oct 30, 2020 68.75 68.75 68.75 68.75 100 -1.06(-1.52%)
Oct 27, 2020 69.81 69.81 69.81 0 +0.00(+0.00%)
Oct 26, 2020 69.81 69.81 69.81 1 +0.00(+0.00%)
Oct 23, 2020 69.81 69.81 69.81 15 +0.00(+0.00%)
Oct 21, 2020 69.81 69.81 69.81 0 -12.96(-15.66%)
Oct 20, 2020 82.77 82.77 82.77 157 +0.00(+0.00%)
Oct 19, 2020 82.77 82.77 82.77 41 +0.00(+0.00%)
Oct 15, 2020 82.77 82.77 82.77 0 +0.00(+0.00%)
Oct 14, 2020 82.77 82.77 82.77 82.77 120 -11.33(-12.04%)
Oct 08, 2020 94.10 94.10 94.10 0 +0.00(+0.00%)
Oct 06, 2020 94.10 94.10 94.10 0 +0.00(+0.00%)
Oct 05, 2020 94.10 94.10 94.10 76 +0.00(+0.00%)
Oct 02, 2020 94.10 94.10 94.10 22 +0.00(+0.00%)
Oct 01, 2020 94.10 94.10 94.10 94.10 100 -1.60(-1.67%)
Sep 30, 2020 95.70 95.70 95.70 90 +0.00(+0.00%)
Sep 28, 2020 95.70 95.70 95.70 0 +2.20(+2.35%)
Sep 25, 2020 90.20 93.50 90.20 93.50 200 +12.45(+15.36%)
Sep 24, 2020 81.05 81.05 81.05 81.05 150 +0.95(+1.19%)
Sep 23, 2020 80.10 80.10 80.10 50 +0.00(+0.00%)
Sep 18, 2020 80.10 80.10 80.10 0 +0.00(+0.00%)
Sep 15, 2020 80.10 80.10 80.10 0 +3.05(+3.96%)
Sep 10, 2020 77.05 77.05 77.05 0 -0.25(-0.32%)
Sep 04, 2020 77.30 77.30 77.30 0 -3.10(-3.86%)
Sep 03, 2020 80.40 80.40 80.40 80.40 120 +4.90(+6.49%)
Sep 02, 2020 75.50 75.50 75.50 27 +0.00(+0.00%)
Aug 31, 2020 75.50 75.50 75.50 0 +0.00(+0.00%)
Aug 28, 2020 82.60 82.60 74.60 75.50 2,700 -7.00(-8.48%)
Aug 27, 2020 82.50 82.50 82.50 1 +0.00(+0.00%)
Aug 26, 2020 82.50 82.50 82.50 82.50 411 +0.70(+0.86%)
Aug 25, 2020 81.80 81.80 81.80 50 +0.00(+0.00%)
Aug 20, 2020 81.80 81.80 81.80 0 -0.72(-0.87%)
Aug 19, 2020 82.52 82.52 82.52 82.52 100 +1.11(+1.36%)
Aug 17, 2020 81.41 81.41 81.41 0 +0.00(+0.00%)
Aug 14, 2020 81.41 81.41 81.41 81.41 100 +3.89(+5.02%)
Aug 13, 2020 77.52 77.52 77.52 1 +0.00(+0.00%)
Aug 12, 2020 77.52 77.52 77.52 77.52 200 +1.42(+1.87%)
Aug 11, 2020 76.10 76.10 76.10 76.10 200 +2.28(+3.09%)
Aug 10, 2020 73.82 73.82 73.82 117 +0.00(+0.00%)
Aug 06, 2020 73.82 73.82 73.82 0 +6.42(+9.53%)
Aug 05, 2020 67.40 67.40 67.40 1 +0.00(+0.00%)
Aug 04, 2020 67.40 67.40 67.40 15 +0.00(+0.00%)
Aug 03, 2020 67.40 67.40 67.40 200 +0.00(+0.00%)
Jul 31, 2020 67.40 67.40 67.40 67.40 400 +1.50(+2.28%)
Jul 30, 2020 65.90 65.90 65.90 29 +0.00(+0.00%)
Jul 29, 2020 65.90 65.90 65.90 99 +0.00(+0.00%)
Jul 28, 2020 65.90 65.90 65.90 80 +0.00(+0.00%)
Jul 27, 2020 65.90 65.90 65.90 27 +0.00(+0.00%)
Jul 23, 2020 65.90 65.90 65.90 0 -1.69(-2.50%)
Jul 22, 2020 67.50 67.76 66.00 67.59 1,686 -0.61(-0.89%)
Jul 21, 2020 66.79 68.20 66.79 68.20 1,217 +8.81(+14.83%)
Jul 20, 2020 59.39 59.39 59.39 59 +0.00(+0.00%)
Jul 17, 2020 59.39 59.39 59.39 59.39 1,000 -2.21(-3.59%)
Jul 16, 2020 59.85 61.60 57.45 61.60 981 +7.60(+14.07%)
Jul 15, 2020 53.65 55.05 53.65 54.00 1,300 -1.43(-2.58%)
Jul 14, 2020 56.27 56.27 55.00 55.43 1,555 -5.57(-9.13%)
Jul 13, 2020 61.00 61.00 61.00 61.00 285 -8.69(-12.47%)
Jul 10, 2020 71.48 71.48 69.69 69.69 500 -4.11(-5.57%)
Jul 09, 2020 73.80 73.80 73.80 73.80 286 +17.29(+30.60%)
Jul 08, 2020 57.90 57.90 56.01 56.51 1,022 -43.84(-43.69%)
Jul 07, 2020 100.35 100.35 100.35 63 +0.00(+0.00%)
Jul 06, 2020 100.35 100.35 100.35 135 +0.00(+0.00%)
Jul 02, 2020 104.00 104.00 100.35 100.35 900 -3.10(-3.00%)
Jun 30, 2020 103.45 103.45 103.45 0 +0.00(+0.00%)
Jun 29, 2020 103.45 103.45 103.45 52 +0.00(+0.00%)
Jun 26, 2020 103.45 103.45 103.45 103.45 100 -1.60(-1.52%)
Jun 25, 2020 105.05 105.05 105.05 8 +0.00(+0.00%)
Jun 24, 2020 105.05 105.05 105.05 1 +0.00(+0.00%)
Jun 22, 2020 105.05 105.05 105.05 0 +5.25(+5.26%)
Jun 19, 2020 99.80 99.80 99.80 5 +0.00(+0.00%)
Jun 17, 2020 99.80 99.80 99.80 0 +0.00(+0.00%)
Jun 16, 2020 99.80 99.80 99.80 99.80 100 +5.15(+5.44%)
Jun 10, 2020 94.65 94.65 94.65 0 -3.14(-3.21%)
Jun 09, 2020 97.79 97.79 97.79 7 +0.00(+0.00%)
Jun 08, 2020 97.79 97.79 97.79 2 +0.00(+0.00%)
Jun 04, 2020 97.79 97.79 97.79 0 +1.35(+1.40%)
Jun 03, 2020 96.44 96.44 96.44 2 +0.00(+0.00%)
Jun 01, 2020 96.44 96.44 96.44 0 +27.14(+39.16%)
May 29, 2020 69.30 69.30 69.30 1 +0.00(+0.00%)
May 28, 2020 69.30 69.30 69.30 354 +0.00(+0.00%)
May 26, 2020 69.30 69.30 69.30 0 +0.00(+0.00%)
May 22, 2020 69.30 69.30 69.30 2 +0.00(+0.00%)
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.