Burberry Group plc (BBRYF)
OTCMKTS · Delayed Price · Currency is USD
17.49
+2.91 (19.96%)
Dec 4, 2025, 4:00 PM EST
Burberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 19.96% | 800 |
| Nov 20, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -3.95% | 100 |
| Nov 19, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.88% | 200 |
| Nov 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.39% | 3,176 |
| Nov 17, 2025 | 16.45 | 16.45 | 15.11 | 15.11 | 15.11 | -7.07% | 2,263 |
| Nov 14, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.31% | 260 |
| Nov 13, 2025 | 16.39 | 16.39 | 16.05 | 16.05 | 16.05 | -8.78% | 300 |
| Oct 29, 2025 | 17.50 | 17.84 | 17.50 | 17.60 | 17.60 | 0.54% | 3,001 |
| Oct 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.70% | 15,001 |
| Oct 24, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 4.03% | 548 |
| Oct 20, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.40% | 1,287 |
| Oct 15, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -2.54% | 147 |
| Oct 10, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 3.19% | 861 |
| Oct 9, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -2.80% | 100 |
| Oct 8, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 6.10% | 500 |
| Sep 29, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.35% | 165 |
| Sep 26, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -2.64% | 300 |
| Sep 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2.38% | 116 |
| Sep 17, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 4.13% | 500 |
| Sep 16, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -4.54% | 500 |
| Sep 10, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.13% | 100 |
| Sep 9, 2025 | 15.96 | 15.96 | 15.80 | 15.80 | 15.80 | -8.25% | 200 |
| Sep 3, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -4.28% | 970 |
| Aug 27, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 11.60% | 323 |
| Aug 8, 2025 | 15.93 | 16.12 | 15.93 | 16.12 | 16.12 | -2.30% | 1,141 |
| Aug 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -5.96% | 500 |
| Aug 4, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.60% | 200 |
| Aug 1, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -4.60% | 635 |
| Jul 25, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 2.35% | 600 |
| Jul 18, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 8.57% | 4,133 |
| Jul 10, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -7.32% | 295 |
| Jul 7, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.39% | 203 |
| Jul 2, 2025 | 16.81 | 18.00 | 16.81 | 18.00 | 18.00 | 10.77% | 2,027 |
| Jun 30, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.31% | 15,000 |
| Jun 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 18.67% | 2,040 |
| Jun 23, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -6.18% | 502 |
| Jun 18, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -6.53% | 210 |
| Jun 16, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 5.90% | 500 |
| Jun 13, 2025 | 15.75 | 15.75 | 14.79 | 14.79 | 14.79 | -2.70% | 2,000 |
| Jun 12, 2025 | 15.27 | 15.27 | 15.20 | 15.20 | 15.20 | 4.56% | 1,010 |