Burberry Group plc (BURBY)
OTCMKTS · Delayed Price · Currency is USD
13.62
-0.12 (-0.87%)
At close: Mar 27, 2026
BURBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.75 | 13.89 | 13.60 | 13.62 | 13.62 | -0.87% | 74,427 |
| Mar 26, 2026 | 14.10 | 14.22 | 13.74 | 13.74 | 13.74 | -2.28% | 118,602 |
| Mar 25, 2026 | 14.18 | 14.18 | 13.93 | 14.06 | 14.06 | 0.97% | 67,300 |
| Mar 24, 2026 | 13.96 | 14.12 | 13.86 | 13.93 | 13.93 | -2.14% | 59,786 |
| Mar 23, 2026 | 14.11 | 14.36 | 14.03 | 14.23 | 14.23 | 6.35% | 65,497 |
| Mar 20, 2026 | 13.67 | 13.70 | 13.30 | 13.38 | 13.38 | -1.55% | 113,387 |
| Mar 19, 2026 | 13.40 | 13.69 | 13.35 | 13.59 | 13.59 | -1.95% | 32,917 |
| Mar 18, 2026 | 14.17 | 14.20 | 13.86 | 13.86 | 13.86 | -0.86% | 40,313 |
| Mar 17, 2026 | 13.99 | 14.09 | 13.91 | 13.98 | 13.98 | 0.79% | 34,011 |
| Mar 16, 2026 | 13.70 | 13.94 | 13.70 | 13.87 | 13.87 | 2.14% | 162,703 |
| Mar 13, 2026 | 14.13 | 14.13 | 13.56 | 13.58 | 13.58 | -4.50% | 87,242 |
| Mar 12, 2026 | 14.04 | 14.31 | 14.04 | 14.22 | 14.22 | -1.04% | 79,004 |
| Mar 11, 2026 | 14.38 | 14.48 | 14.23 | 14.37 | 14.37 | -0.35% | 21,231 |
| Mar 10, 2026 | 14.53 | 14.72 | 14.42 | 14.42 | 14.42 | -1.44% | 32,069 |
| Mar 9, 2026 | 14.25 | 14.63 | 13.93 | 14.63 | 14.63 | -0.91% | 146,021 |
| Mar 6, 2026 | 14.56 | 14.79 | 14.56 | 14.77 | 14.77 | 0.24% | 23,346 |
| Mar 5, 2026 | 14.91 | 14.91 | 14.62 | 14.73 | 14.73 | 0.61% | 55,387 |
| Mar 4, 2026 | 14.51 | 14.69 | 14.45 | 14.64 | 14.64 | 1.24% | 106,319 |
| Mar 3, 2026 | 14.24 | 14.55 | 14.17 | 14.46 | 14.46 | -2.61% | 26,021 |
| Mar 2, 2026 | 14.85 | 14.99 | 14.77 | 14.85 | 14.85 | -5.07% | 36,676 |
| Feb 27, 2026 | 15.65 | 15.82 | 15.51 | 15.64 | 15.64 | -2.74% | 33,567 |
| Feb 26, 2026 | 16.43 | 16.48 | 15.98 | 16.08 | 16.08 | - | 34,086 |
| Feb 25, 2026 | 15.83 | 16.09 | 15.68 | 16.08 | 16.08 | -0.74% | 25,660 |
| Feb 24, 2026 | 16.51 | 16.51 | 16.16 | 16.20 | 16.20 | -1.46% | 18,381 |
| Feb 23, 2026 | 16.81 | 16.81 | 16.41 | 16.44 | 16.44 | 0.43% | 54,258 |
| Feb 20, 2026 | 16.22 | 16.61 | 16.15 | 16.37 | 16.37 | 3.09% | 23,713 |
| Feb 19, 2026 | 15.61 | 15.91 | 15.48 | 15.88 | 15.88 | 0.06% | 36,309 |
| Feb 18, 2026 | 15.90 | 16.13 | 15.85 | 15.87 | 15.87 | -0.44% | 20,908 |
| Feb 17, 2026 | 15.86 | 15.96 | 15.73 | 15.94 | 15.94 | -2.15% | 56,581 |
| Feb 13, 2026 | 15.96 | 16.32 | 15.84 | 16.29 | 16.29 | 0.31% | 26,858 |
| Feb 12, 2026 | 16.70 | 16.78 | 16.16 | 16.24 | 16.24 | -1.34% | 42,697 |
| Feb 11, 2026 | 16.52 | 16.56 | 16.39 | 16.46 | 16.46 | -0.54% | 16,484 |
| Feb 10, 2026 | 16.42 | 16.65 | 16.37 | 16.55 | 16.55 | 3.24% | 27,805 |
| Feb 9, 2026 | 16.05 | 16.13 | 15.97 | 16.03 | 16.03 | -0.43% | 61,475 |
| Feb 6, 2026 | 15.84 | 16.13 | 15.84 | 16.10 | 16.10 | 6.48% | 57,956 |
| Feb 5, 2026 | 15.24 | 15.26 | 15.04 | 15.12 | 15.12 | -0.16% | 38,744 |
| Feb 4, 2026 | 15.17 | 15.25 | 15.07 | 15.14 | 15.14 | 3.44% | 34,900 |
| Feb 3, 2026 | 14.63 | 14.67 | 14.53 | 14.64 | 14.64 | -2.72% | 16,274 |
| Feb 2, 2026 | 15.03 | 15.07 | 14.92 | 15.05 | 15.05 | 0.20% | 37,375 |
| Jan 30, 2026 | 15.28 | 15.28 | 14.97 | 15.02 | 15.02 | -3.66% | 52,162 |
| Jan 29, 2026 | 15.35 | 15.59 | 15.29 | 15.59 | 15.59 | 1.43% | 48,940 |
| Jan 28, 2026 | 15.82 | 15.84 | 15.27 | 15.37 | 15.37 | -5.71% | 474,863 |
| Jan 27, 2026 | 16.26 | 16.42 | 16.19 | 16.30 | 16.30 | 0.37% | 28,441 |
| Jan 26, 2026 | 16.21 | 16.39 | 15.88 | 16.24 | 16.24 | -1.16% | 56,129 |
| Jan 23, 2026 | 16.70 | 16.81 | 16.36 | 16.43 | 16.43 | -4.81% | 60,292 |
| Jan 22, 2026 | 17.08 | 17.30 | 17.06 | 17.26 | 17.26 | -1.48% | 52,894 |
| Jan 21, 2026 | 17.40 | 17.63 | 17.16 | 17.52 | 17.52 | 7.29% | 39,889 |
| Jan 20, 2026 | 16.36 | 16.53 | 16.33 | 16.33 | 16.33 | -4.50% | 46,106 |
| Jan 16, 2026 | 17.28 | 17.31 | 16.99 | 17.10 | 17.10 | -1.30% | 24,848 |
| Jan 15, 2026 | 17.43 | 17.48 | 17.13 | 17.33 | 17.33 | -3.37% | 60,996 |