Burberry Group plc (BURBY)
OTCMKTS
· Delayed Price · Currency is USD
9.35
+0.09 (0.97%)
Apr 24, 2025, 3:26 PM EDT
Burberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 9.17 | 9.37 | 9.18 | 9.33 | - | 1.03% | 8,465 |
| 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 |
| Mar 25, 2025 | 10.83 | 10.83 | 10.47 | 10.55 | 10.55 | -2.50% | 29,848 |
| Mar 24, 2025 | 10.96 | 10.99 | 10.71 | 10.82 | 10.82 | -1.56% | 91,663 |
| Mar 21, 2025 | 11.07 | 11.14 | 10.97 | 10.99 | 10.99 | -3.87% | 34,533 |
| Mar 20, 2025 | 11.35 | 11.54 | 11.35 | 11.43 | 11.43 | -0.40% | 39,233 |
| Mar 19, 2025 | 11.49 | 11.49 | 11.35 | 11.48 | 11.48 | -3.61% | 60,918 |
| Mar 18, 2025 | 11.82 | 12.00 | 11.78 | 11.91 | 11.91 | -0.17% | 32,945 |
| Mar 17, 2025 | 12.03 | 12.10 | 11.73 | 11.93 | 11.93 | -3.32% | 79,033 |
| Mar 14, 2025 | 12.36 | 12.43 | 12.09 | 12.34 | 12.34 | -3.97% | 18,546 |
| Mar 13, 2025 | 13.01 | 13.08 | 12.85 | 12.85 | 12.85 | -3.17% | 13,424 |
| Mar 12, 2025 | 13.29 | 13.35 | 13.08 | 13.27 | 13.27 | -1.63% | 34,092 |
| Mar 11, 2025 | 13.11 | 13.49 | 13.06 | 13.49 | 13.49 | 5.39% | 55,071 |
| Mar 10, 2025 | 12.93 | 13.01 | 12.73 | 12.80 | 12.80 | -2.29% | 75,647 |
| Mar 7, 2025 | 12.82 | 13.20 | 12.75 | 13.10 | 13.10 | -4.24% | 30,664 |
| Mar 6, 2025 | 13.68 | 13.90 | 13.67 | 13.68 | 13.68 | -2.22% | 9,038 |
| Mar 5, 2025 | 13.82 | 14.09 | 13.82 | 13.99 | 13.99 | -0.71% | 21,046 |
| Mar 4, 2025 | 13.60 | 14.09 | 13.59 | 14.09 | 14.09 | 1.44% | 76,846 |
| Mar 3, 2025 | 14.20 | 14.31 | 13.87 | 13.89 | 13.89 | 1.98% | 26,841 |
| Feb 28, 2025 | 13.81 | 13.87 | 13.50 | 13.62 | 13.62 | -1.38% | 22,759 |
| Feb 27, 2025 | 13.89 | 14.03 | 13.78 | 13.81 | 13.81 | -0.65% | 53,807 |
| Feb 26, 2025 | 13.72 | 14.16 | 13.63 | 13.90 | 13.90 | 6.11% | 256,266 |
| Feb 25, 2025 | 13.07 | 13.20 | 13.04 | 13.10 | 13.10 | 1.87% | 32,118 |
| Feb 24, 2025 | 12.99 | 13.02 | 12.75 | 12.86 | 12.86 | -4.10% | 46,463 |
| Feb 21, 2025 | 13.84 | 13.87 | 13.38 | 13.41 | 13.41 | -4.62% | 57,941 |
| Feb 20, 2025 | 14.08 | 14.18 | 13.94 | 14.06 | 14.06 | -0.14% | 47,984 |
| Feb 19, 2025 | 13.95 | 14.08 | 13.83 | 14.08 | 14.08 | -2.56% | 51,427 |
| Feb 18, 2025 | 14.45 | 14.57 | 14.42 | 14.45 | 14.45 | -3.41% | 24,639 |
| Feb 14, 2025 | 15.17 | 15.21 | 14.96 | 14.96 | 14.96 | -0.07% | 33,749 |
| Feb 13, 2025 | 14.80 | 15.09 | 14.78 | 14.97 | 14.97 | 4.03% | 297,829 |
| Feb 12, 2025 | 13.92 | 14.44 | 13.92 | 14.39 | 14.39 | -0.76% | 43,337 |