Burberry Group plc (BBRYF)
OTCMKTS · Delayed Price · Currency is USD
15.80
-1.42 (-8.25%)
Sep 9, 2025, 10:55 AM EDT
Burberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.96 | 15.96 | 15.80 | 15.80 | 15.80 | -8.25% | 200 |
| Sep 8, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | - |
| Sep 5, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | - |
| Sep 4, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -4.28% | 5 |
| Sep 3, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - | 10 |
| Sep 2, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - | - |
| Aug 29, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - | - |
| Aug 28, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - | 10 |
| Aug 27, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 11.60% | 323 |
| Aug 26, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - | - |
| Aug 25, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - | - |
| Aug 22, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - | - |
| Aug 21, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - | - |
| Aug 20, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - | - |
| Aug 19, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - | - |
| Aug 18, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - | - |
| Aug 15, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - | - |
| Aug 14, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - | - |
| Aug 13, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - | - |
| Aug 12, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - | 1 |
| Aug 11, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - | 53 |
| 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 6, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| Aug 5, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| 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 31, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - | 20 |
| Jul 30, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - | - |
| Jul 29, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - | - |
| Jul 28, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - | - |
| Jul 25, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 2.35% | 600 |
| Jul 24, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - | 94 |
| Jul 23, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - | 5 |
| Jul 22, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - | - |
| Jul 21, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - | 44 |
| Jul 18, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 8.57% | 4,133 |
| Jul 17, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Jul 16, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Jul 15, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Jul 14, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 2 |
| Jul 11, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Jul 10, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -7.32% | 295 |
| Jul 9, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | - |
| Jul 8, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 7,533 |
| Jul 7, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.39% | 203 |
| Jul 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 40,000 |
| Jul 2, 2025 | 16.81 | 18.00 | 16.81 | 18.00 | 18.00 | 10.77% | 2,027 |
| Jul 1, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Jun 30, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.31% | 15,000 |