Burberry Group plc (BURBY)
OTCMKTS · Delayed Price · Currency is USD
16.03
-0.06 (-0.34%)
Oct 16, 2025, 3:42 PM EDT
Burberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 16.14 | 16.14 | 15.97 | 16.08 | 16.08 | -0.06% | 22,321 |
| Oct 14, 2025 | 15.48 | 16.88 | 15.40 | 16.09 | 16.09 | 1.45% | 73,625 |
| Oct 13, 2025 | 16.06 | 16.07 | 15.68 | 15.86 | 15.86 | -1.00% | 36,691 |
| Oct 10, 2025 | 16.47 | 16.58 | 15.96 | 16.02 | 16.02 | -1.66% | 59,885 |
| Oct 9, 2025 | 16.71 | 16.71 | 16.28 | 16.29 | 16.29 | -4.18% | 59,218 |
| Oct 8, 2025 | 16.90 | 17.02 | 16.90 | 17.00 | 17.00 | 1.98% | 12,784 |
| Oct 7, 2025 | 16.58 | 16.74 | 16.58 | 16.67 | 16.67 | 2.56% | 9,170 |
| Oct 6, 2025 | 16.37 | 16.37 | 16.20 | 16.25 | 16.25 | -0.71% | 20,270 |
| Oct 3, 2025 | 16.28 | 16.46 | 16.24 | 16.37 | 16.37 | 0.71% | 20,152 |
| Oct 2, 2025 | 16.07 | 16.30 | 16.06 | 16.26 | 16.26 | 1.15% | 24,438 |
| Oct 1, 2025 | 16.01 | 16.09 | 15.97 | 16.07 | 16.07 | 1.07% | 22,811 |
| Sep 30, 2025 | 15.80 | 15.90 | 15.70 | 15.90 | 15.90 | 0.58% | 35,136 |
| Sep 29, 2025 | 15.85 | 15.96 | 15.77 | 15.81 | 15.81 | 1.86% | 52,870 |
| Sep 26, 2025 | 15.23 | 15.52 | 15.23 | 15.52 | 15.52 | 2.92% | 34,371 |
| Sep 25, 2025 | 15.13 | 15.13 | 14.99 | 15.08 | 15.08 | -0.79% | 73,978 |
| Sep 24, 2025 | 15.06 | 15.23 | 15.06 | 15.20 | 15.20 | -1.81% | 27,021 |
| Sep 23, 2025 | 15.46 | 15.54 | 15.37 | 15.48 | 15.48 | 1.47% | 43,282 |
| Sep 22, 2025 | 15.20 | 15.30 | 15.10 | 15.26 | 15.26 | -0.49% | 17,757 |
| Sep 19, 2025 | 15.19 | 15.46 | 15.19 | 15.33 | 15.33 | -1.41% | 12,153 |
| Sep 18, 2025 | 15.63 | 15.70 | 15.48 | 15.55 | 15.55 | 2.17% | 27,593 |
| Sep 17, 2025 | 15.39 | 15.41 | 15.21 | 15.22 | 15.22 | 3.61% | 19,683 |
| Sep 16, 2025 | 14.79 | 14.79 | 14.64 | 14.69 | 14.69 | 0.48% | 24,561 |
| Sep 15, 2025 | 14.63 | 14.78 | 14.56 | 14.62 | 14.62 | -2.86% | 35,599 |
| Sep 12, 2025 | 15.19 | 15.19 | 15.01 | 15.05 | 15.05 | -3.46% | 31,574 |
| Sep 11, 2025 | 15.46 | 15.68 | 15.46 | 15.59 | 15.59 | -2.13% | 17,581 |
| Sep 10, 2025 | 16.16 | 16.24 | 15.93 | 15.93 | 15.93 | 0.44% | 20,859 |
| Sep 9, 2025 | 16.40 | 16.44 | 15.70 | 15.86 | 15.86 | -8.54% | 102,076 |
| Sep 8, 2025 | 17.20 | 17.34 | 17.04 | 17.34 | 17.34 | 3.83% | 46,793 |
| 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 |