Burberry Group plc (BURBY)
OTCMKTS
· Delayed Price · Currency is USD
14.52
-0.38 (-2.52%)
Jun 6, 2025, 3:46 PM EDT
Burberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 15.05 | 15.14 | 14.85 | 14.89 | 14.89 | 1.29% | 61,231 |
| Jun 4, 2025 | 14.57 | 14.79 | 14.52 | 14.70 | 14.70 | 3.52% | 34,873 |
| Jun 3, 2025 | 14.04 | 14.24 | 14.04 | 14.20 | 14.20 | -0.14% | 45,852 |
| Jun 2, 2025 | 13.94 | 14.22 | 13.94 | 14.22 | 14.22 | 2.30% | 22,631 |
| May 30, 2025 | 13.81 | 13.92 | 13.81 | 13.90 | 13.90 | 2.13% | 10,754 |
| May 29, 2025 | 13.66 | 13.66 | 13.54 | 13.61 | 13.61 | 0.81% | 19,697 |
| May 28, 2025 | 13.46 | 13.54 | 13.46 | 13.50 | 13.50 | -1.10% | 6,876 |
| May 27, 2025 | 13.39 | 13.67 | 13.36 | 13.65 | 13.65 | 5.20% | 51,582 |
| May 23, 2025 | 12.72 | 13.01 | 12.72 | 12.98 | 12.98 | -0.73% | 56,665 |
| May 22, 2025 | 13.19 | 13.19 | 13.02 | 13.07 | 13.07 | -1.62% | 18,185 |
| May 21, 2025 | 13.61 | 13.62 | 13.27 | 13.29 | 13.29 | -4.77% | 24,690 |
| May 20, 2025 | 13.88 | 14.04 | 13.84 | 13.95 | 13.95 | 3.18% | 62,902 |
| May 19, 2025 | 13.38 | 13.59 | 13.38 | 13.52 | 13.52 | 1.58% | 32,576 |
| May 16, 2025 | 13.09 | 13.47 | 13.05 | 13.31 | 13.31 | 3.66% | 49,241 |
| May 15, 2025 | 12.92 | 12.93 | 12.77 | 12.84 | 12.84 | 0.71% | 256,668 |
| May 14, 2025 | 12.76 | 12.98 | 12.67 | 12.75 | 12.75 | 16.65% | 254,067 |
| May 13, 2025 | 10.83 | 10.98 | 10.83 | 10.93 | 10.93 | 4.39% | 48,988 |
| May 12, 2025 | 10.85 | 10.95 | 10.43 | 10.47 | 10.47 | 3.05% | 76,866 |
| May 9, 2025 | 10.19 | 10.35 | 10.15 | 10.16 | 10.16 | 1.49% | 44,269 |
| May 8, 2025 | 10.11 | 10.23 | 10.00 | 10.01 | 10.01 | 3.37% | 62,994 |
| May 7, 2025 | 9.70 | 9.80 | 9.68 | 9.69 | 9.69 | 0.47% | 631,685 |
| May 6, 2025 | 9.59 | 9.86 | 9.58 | 9.64 | 9.64 | -1.03% | 76,972 |
| May 5, 2025 | 9.65 | 10.02 | 9.51 | 9.74 | 9.74 | 0.83% | 18,767 |
| May 2, 2025 | 9.71 | 9.72 | 9.60 | 9.66 | 9.66 | -0.21% | 35,294 |
| May 1, 2025 | 9.86 | 9.89 | 9.66 | 9.68 | 9.68 | 0.21% | 36,653 |
| Apr 30, 2025 | 9.65 | 9.72 | 9.56 | 9.66 | 9.66 | -1.93% | 33,785 |
| Apr 29, 2025 | 9.73 | 10.13 | 9.70 | 9.85 | 9.85 | 1.18% | 56,664 |
| Apr 28, 2025 | 9.56 | 9.79 | 9.56 | 9.74 | 9.74 | 3.14% | 119,387 |
| Apr 25, 2025 | 9.44 | 9.47 | 9.35 | 9.44 | 9.44 | 1.39% | 49,038 |
| Apr 24, 2025 | 9.17 | 9.37 | 9.12 | 9.31 | 9.31 | 0.87% | 92,090 |
| Apr 23, 2025 | 9.37 | 9.56 | 9.18 | 9.23 | 9.23 | 1.99% | 166,879 |
| Apr 22, 2025 | 8.81 | 9.09 | 8.81 | 9.05 | 9.05 | 6.10% | 179,387 |
| Apr 21, 2025 | 8.64 | 8.64 | 8.41 | 8.53 | 8.53 | -1.95% | 117,279 |
| Apr 17, 2025 | 8.70 | 8.83 | 8.62 | 8.70 | 8.70 | 0.81% | 82,151 |
| Apr 16, 2025 | 8.66 | 8.76 | 8.59 | 8.63 | 8.63 | -0.12% | 83,055 |
| Apr 15, 2025 | 8.70 | 8.75 | 8.60 | 8.64 | 8.64 | -1.82% | 98,597 |
| Apr 14, 2025 | 9.03 | 9.06 | 8.80 | 8.80 | 8.80 | -2.76% | 121,722 |
| Apr 11, 2025 | 8.74 | 9.09 | 8.74 | 9.05 | 9.05 | 6.10% | 316,388 |
| Apr 10, 2025 | 8.69 | 8.72 | 8.38 | 8.53 | 8.53 | -5.22% | 212,884 |
| Apr 9, 2025 | 8.14 | 9.08 | 8.00 | 9.00 | 9.00 | 10.97% | 211,331 |
| Apr 8, 2025 | 8.74 | 8.78 | 8.00 | 8.11 | 8.11 | -2.05% | 230,594 |
| Apr 7, 2025 | 8.36 | 9.09 | 8.08 | 8.28 | 8.28 | -2.42% | 859,851 |
| Apr 4, 2025 | 8.41 | 8.70 | 8.29 | 8.49 | 8.49 | -6.91% | 132,401 |
| Apr 3, 2025 | 9.40 | 9.45 | 9.08 | 9.12 | 9.12 | -9.21% | 140,130 |
| Apr 2, 2025 | 9.81 | 10.04 | 9.80 | 10.04 | 10.04 | 2.97% | 37,710 |
| Apr 1, 2025 | 9.81 | 9.81 | 9.68 | 9.75 | 9.75 | -2.69% | 49,923 |
| Mar 31, 2025 | 9.96 | 10.08 | 9.86 | 10.02 | 10.02 | -3.84% | 62,104 |
| Mar 28, 2025 | 10.57 | 10.57 | 10.33 | 10.42 | 10.42 | -2.21% | 30,628 |
| Mar 27, 2025 | 10.65 | 10.79 | 10.62 | 10.66 | 10.66 | 4.56% | 73,021 |
| Mar 26, 2025 | 10.26 | 10.36 | 10.17 | 10.19 | 10.19 | -3.41% | 33,908 |