Burberry Group plc (BURBY)
OTCMKTS
· Delayed Price · Currency is USD
12.85
-0.42 (-3.17%)
Mar 13, 2025, 3:58 PM EST
Burberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 14.52 | 14.67 | 14.43 | 14.50 | 14.50 | -0.62% | 32,346 |
| Feb 10, 2025 | 14.54 | 14.76 | 14.46 | 14.59 | 14.59 | -1.95% | 24,902 |
| Feb 7, 2025 | 15.02 | 15.16 | 14.83 | 14.88 | 14.88 | -2.36% | 75,025 |
| Feb 6, 2025 | 15.42 | 15.49 | 15.21 | 15.24 | 15.24 | 0.51% | 33,713 |
| Feb 5, 2025 | 15.28 | 15.28 | 15.04 | 15.16 | 15.16 | 0.91% | 42,520 |
| Feb 4, 2025 | 14.94 | 15.11 | 14.94 | 15.03 | 15.03 | 2.63% | 42,686 |
| Feb 3, 2025 | 14.57 | 14.76 | 14.41 | 14.64 | 14.64 | 0.14% | 170,357 |
| Jan 31, 2025 | 14.69 | 14.83 | 14.57 | 14.62 | 14.62 | -0.07% | 72,303 |
| Jan 30, 2025 | 14.33 | 14.69 | 14.30 | 14.63 | 14.63 | 5.71% | 90,448 |
| Jan 29, 2025 | 13.78 | 13.92 | 13.76 | 13.84 | 13.84 | 0.33% | 31,344 |
| Jan 28, 2025 | 13.97 | 13.98 | 13.60 | 13.79 | 13.79 | -2.31% | 58,955 |
| Jan 27, 2025 | 14.06 | 14.16 | 13.99 | 14.12 | 14.12 | -3.22% | 129,336 |
| Jan 24, 2025 | 14.72 | 14.78 | 14.56 | 14.59 | 14.59 | 10.70% | 267,988 |
| Jan 23, 2025 | 12.91 | 13.26 | 12.84 | 13.18 | 13.18 | 4.60% | 175,948 |
| Jan 22, 2025 | 12.90 | 12.91 | 12.60 | 12.60 | 12.60 | 0.24% | 59,962 |
| Jan 21, 2025 | 12.24 | 12.60 | 12.21 | 12.57 | 12.57 | 3.97% | 49,154 |
| Jan 17, 2025 | 12.19 | 12.19 | 12.05 | 12.09 | 12.09 | -1.21% | 38,942 |
| Jan 16, 2025 | 12.30 | 12.39 | 12.19 | 12.24 | 12.24 | 4.24% | 59,512 |
| Jan 15, 2025 | 11.71 | 11.77 | 11.54 | 11.74 | 11.74 | 1.03% | 16,998 |
| Jan 14, 2025 | 11.62 | 11.66 | 11.55 | 11.62 | 11.62 | -1.11% | 88,693 |
| Jan 13, 2025 | 11.72 | 11.75 | 11.65 | 11.75 | 11.75 | 0.69% | 55,754 |
| Jan 10, 2025 | 11.74 | 11.78 | 11.61 | 11.67 | 11.67 | -0.47% | 86,974 |
| Jan 8, 2025 | 11.82 | 11.82 | 11.67 | 11.73 | 11.73 | -2.13% | 42,839 |
| Jan 7, 2025 | 12.14 | 12.17 | 11.98 | 11.98 | 11.98 | 0.93% | 97,076 |
| Jan 6, 2025 | 11.97 | 12.02 | 11.81 | 11.87 | 11.87 | 0.08% | 90,070 |
| Jan 3, 2025 | 12.07 | 12.07 | 11.84 | 11.86 | 11.86 | -1.00% | 190,792 |
| Jan 2, 2025 | 12.07 | 12.10 | 11.94 | 11.98 | 11.98 | -0.83% | 40,992 |
| Dec 31, 2024 | 12.10 | 12.17 | 12.06 | 12.08 | 12.08 | 0.17% | 58,308 |
| Dec 30, 2024 | 12.08 | 12.09 | 11.94 | 12.06 | 12.06 | -0.82% | 101,068 |