Burberry Group plc (BURBY)
OTCMKTS · Delayed Price · Currency is USD
16.70
-0.03 (-0.18%)
Sep 5, 2025, 3:55 PM EDT
Burberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.75 | 16.89 | 16.63 | 16.70 | 16.70 | -0.18% | 22,708 |
| Sep 4, 2025 | 16.78 | 16.85 | 16.67 | 16.73 | 16.73 | -4.40% | 15,454 |
| Sep 3, 2025 | 17.30 | 17.88 | 17.19 | 17.50 | 17.50 | 2.93% | 47,844 |
| Sep 2, 2025 | 16.68 | 17.00 | 16.64 | 17.00 | 17.00 | -2.51% | 41,689 |
| Aug 29, 2025 | 17.62 | 17.62 | 17.24 | 17.44 | 17.44 | -2.46% | 33,176 |
| Aug 28, 2025 | 17.77 | 17.97 | 17.77 | 17.88 | 17.88 | 1.10% | 109,485 |
| Aug 27, 2025 | 17.52 | 17.81 | 17.52 | 17.69 | 17.69 | 3.18% | 242,669 |
| Aug 26, 2025 | 16.91 | 17.15 | 16.83 | 17.14 | 17.14 | 5.41% | 646,380 |
| Aug 25, 2025 | 15.92 | 16.47 | 15.92 | 16.26 | 16.26 | -1.99% | 56,987 |
| Aug 22, 2025 | 16.14 | 16.66 | 16.14 | 16.59 | 16.59 | 4.21% | 24,147 |
| Aug 21, 2025 | 15.96 | 16.04 | 15.92 | 15.92 | 15.92 | -2.81% | 12,439 |
| Aug 20, 2025 | 16.06 | 16.40 | 16.06 | 16.38 | 16.38 | 4.03% | 17,403 |
| Aug 19, 2025 | 15.74 | 15.99 | 15.71 | 15.75 | 15.75 | 4.06% | 27,705 |
| Aug 18, 2025 | 15.00 | 15.13 | 14.99 | 15.13 | 15.13 | 1.27% | 41,181 |
| Aug 15, 2025 | 15.02 | 15.05 | 14.93 | 14.94 | 14.94 | -1.03% | 17,930 |
| Aug 14, 2025 | 15.06 | 15.11 | 14.92 | 15.10 | 15.10 | -0.91% | 25,051 |
| Aug 13, 2025 | 15.27 | 15.36 | 15.18 | 15.23 | 15.23 | -0.37% | 88,840 |
| Aug 12, 2025 | 15.08 | 15.32 | 15.08 | 15.29 | 15.29 | -0.91% | 29,988 |
| Aug 11, 2025 | 15.50 | 15.56 | 15.39 | 15.43 | 15.43 | -4.16% | 62,142 |
| Aug 8, 2025 | 16.01 | 16.28 | 16.01 | 16.10 | 16.10 | -3.13% | 70,037 |
| Aug 7, 2025 | 16.53 | 16.63 | 16.53 | 16.62 | 16.62 | -1.66% | 29,620 |
| Aug 6, 2025 | 16.93 | 17.03 | 16.90 | 16.90 | 16.90 | -1.11% | 12,410 |
| Aug 5, 2025 | 17.12 | 17.15 | 17.04 | 17.09 | 17.09 | -0.52% | 17,005 |
| Aug 4, 2025 | 16.96 | 17.19 | 16.91 | 17.18 | 17.18 | 0.35% | 31,877 |
| Aug 1, 2025 | 16.97 | 17.16 | 16.85 | 17.12 | 17.12 | 0.47% | 180,075 |
| Jul 31, 2025 | 17.37 | 17.37 | 17.00 | 17.04 | 17.04 | -3.92% | 52,116 |
| Jul 30, 2025 | 17.93 | 17.98 | 17.68 | 17.74 | 17.74 | -1.20% | 47,537 |
| Jul 29, 2025 | 17.84 | 18.14 | 17.84 | 17.95 | 17.95 | -2.29% | 175,291 |
| Jul 28, 2025 | 18.43 | 18.43 | 18.28 | 18.37 | 18.37 | -0.49% | 30,118 |
| Jul 25, 2025 | 17.86 | 18.49 | 17.83 | 18.46 | 18.46 | 2.84% | 30,792 |
| Jul 24, 2025 | 18.40 | 18.46 | 17.95 | 17.95 | 17.95 | -2.97% | 41,439 |
| Jul 23, 2025 | 18.21 | 18.55 | 18.17 | 18.50 | 18.50 | 2.13% | 143,638 |
| Jul 22, 2025 | 17.90 | 18.14 | 17.90 | 18.11 | 18.11 | 2.92% | 62,347 |
| Jul 21, 2025 | 17.26 | 17.66 | 17.25 | 17.60 | 17.60 | 0.09% | 46,727 |
| Jul 18, 2025 | 18.01 | 18.03 | 17.58 | 17.59 | 17.59 | 4.42% | 68,452 |
| Jul 17, 2025 | 17.05 | 17.13 | 16.76 | 16.84 | 16.84 | 1.35% | 92,308 |
| Jul 16, 2025 | 16.54 | 16.71 | 16.48 | 16.62 | 16.62 | 0.58% | 32,136 |
| Jul 15, 2025 | 16.60 | 16.80 | 16.46 | 16.52 | 16.52 | -0.48% | 189,105 |
| Jul 14, 2025 | 16.41 | 16.71 | 16.39 | 16.60 | 16.60 | 1.10% | 29,051 |
| Jul 11, 2025 | 16.35 | 16.46 | 16.35 | 16.42 | 16.42 | -0.48% | 8,938 |
| Jul 10, 2025 | 16.23 | 16.52 | 16.23 | 16.50 | 16.50 | 0.73% | 3,902 |
| Jul 9, 2025 | 16.30 | 16.38 | 16.22 | 16.38 | 16.38 | -2.21% | 23,753 |
| Jul 8, 2025 | 16.67 | 16.77 | 16.60 | 16.75 | 16.75 | -0.95% | 12,336 |
| Jul 7, 2025 | 16.78 | 17.03 | 16.76 | 16.91 | 16.91 | -0.88% | 25,716 |
| Jul 3, 2025 | 17.14 | 17.19 | 17.05 | 17.06 | 17.06 | -0.23% | 96,432 |
| Jul 2, 2025 | 16.89 | 17.10 | 16.71 | 17.10 | 17.10 | 3.32% | 113,733 |
| Jul 1, 2025 | 16.17 | 16.58 | 16.17 | 16.55 | 16.55 | 2.03% | 59,370 |
| Jun 30, 2025 | 16.01 | 16.26 | 15.98 | 16.22 | 16.22 | 3.58% | 34,165 |
| Jun 27, 2025 | 15.39 | 15.73 | 15.38 | 15.66 | 15.66 | 5.81% | 35,472 |
| Jun 26, 2025 | 14.53 | 14.80 | 14.43 | 14.80 | 14.80 | 2.28% | 14,249 |