Burberry Group plc (BURBY)
OTCMKTS · Delayed Price · Currency is USD
13.98
-0.50 (-3.45%)
At close: Sep 9, 2026
BURBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 14.38 | 14.39 | 13.98 | 13.98 | 13.98 | -3.45% | 32,315 |
| Sep 8, 2026 | 14.95 | 14.96 | 14.48 | 14.48 | 14.48 | -2.88% | 41,361 |
| Sep 4, 2026 | 15.05 | 15.15 | 14.90 | 14.91 | 14.91 | 0.88% | 27,330 |
| Sep 3, 2026 | 14.78 | 14.90 | 14.58 | 14.78 | 14.78 | 1.93% | 83,215 |
| Sep 2, 2026 | 14.48 | 14.61 | 14.45 | 14.50 | 14.50 | 0.90% | 21,198 |
| Sep 1, 2026 | 14.31 | 14.52 | 14.30 | 14.37 | 14.37 | -0.48% | 42,001 |
| Aug 31, 2026 | 14.56 | 14.65 | 14.41 | 14.44 | 14.44 | -1.43% | 77,016 |
| Aug 28, 2026 | 14.80 | 14.88 | 14.61 | 14.65 | 14.65 | 0.69% | 19,948 |
| Aug 27, 2026 | 14.60 | 14.66 | 14.54 | 14.55 | 14.55 | -1.49% | 25,034 |
| Aug 26, 2026 | 14.84 | 14.87 | 14.75 | 14.77 | 14.77 | 0.07% | 11,591 |
| Aug 25, 2026 | 14.78 | 14.81 | 14.70 | 14.76 | 14.76 | 0.48% | 19,234 |
| Aug 24, 2026 | 14.72 | 14.81 | 14.64 | 14.69 | 14.69 | 0.65% | 35,083 |
| Aug 21, 2026 | 14.65 | 14.65 | 14.50 | 14.60 | 14.60 | 1.57% | 30,860 |
| Aug 20, 2026 | 14.54 | 14.62 | 14.30 | 14.37 | 14.37 | -2.24% | 116,458 |
| Aug 19, 2026 | 14.84 | 14.97 | 14.52 | 14.70 | 14.70 | 1.17% | 22,186 |
| Aug 18, 2026 | 14.41 | 14.70 | 14.41 | 14.53 | 14.53 | 2.14% | 26,647 |
| Aug 17, 2026 | 14.25 | 14.27 | 14.20 | 14.23 | 14.23 | -2.70% | 40,193 |
| Aug 14, 2026 | 14.69 | 14.70 | 14.51 | 14.62 | 14.62 | -1.35% | 24,906 |
| Aug 13, 2026 | 15.18 | 15.20 | 14.79 | 14.82 | 14.82 | -2.24% | 42,036 |
| Aug 12, 2026 | 15.19 | 15.20 | 15.08 | 15.16 | 15.16 | -3.75% | 14,234 |
| Aug 11, 2026 | 15.75 | 15.92 | 15.71 | 15.75 | 15.75 | -0.34% | 28,305 |
| Aug 10, 2026 | 15.72 | 15.85 | 15.64 | 15.81 | 15.80 | 0.59% | 22,812 |
| Aug 7, 2026 | 16.00 | 16.03 | 15.70 | 15.71 | 15.71 | -2.23% | 36,981 |
| Aug 6, 2026 | 16.29 | 16.41 | 16.03 | 16.07 | 16.07 | -1.17% | 34,091 |
| Aug 5, 2026 | 16.07 | 16.43 | 16.03 | 16.26 | 16.26 | -0.25% | 17,039 |
| Aug 4, 2026 | 16.19 | 16.36 | 16.19 | 16.30 | 16.30 | 1.05% | 20,278 |
| Aug 3, 2026 | 16.31 | 16.46 | 16.13 | 16.13 | 16.13 | 0.22% | 61,562 |
| Jul 31, 2026 | 16.12 | 16.26 | 15.99 | 16.10 | 16.10 | -0.34% | 35,140 |
| Jul 30, 2026 | 16.11 | 16.24 | 15.99 | 16.15 | 16.15 | 1.83% | 34,772 |
| Jul 29, 2026 | 15.68 | 16.00 | 15.63 | 15.86 | 15.86 | 2.99% | 36,544 |
| Jul 28, 2026 | 14.57 | 15.63 | 14.57 | 15.40 | 15.40 | 7.84% | 49,557 |
| Jul 27, 2026 | 14.54 | 14.54 | 14.28 | 14.28 | 14.28 | 0.85% | 76,676 |
| Jul 24, 2026 | 13.93 | 14.26 | 13.90 | 14.16 | 14.16 | 2.76% | 87,023 |
| Jul 23, 2026 | 13.95 | 13.98 | 13.70 | 13.78 | 13.78 | -1.78% | 93,851 |
| Jul 22, 2026 | 14.13 | 14.21 | 14.00 | 14.03 | 14.03 | -3.51% | 16,151 |
| Jul 21, 2026 | 14.47 | 14.56 | 14.35 | 14.54 | 14.54 | 3.70% | 44,164 |
| Jul 20, 2026 | 14.04 | 14.08 | 13.94 | 14.02 | 14.02 | -0.70% | 33,919 |
| Jul 17, 2026 | 13.99 | 14.33 | 13.95 | 14.12 | 14.12 | -5.55% | 32,841 |
| Jul 16, 2026 | 14.97 | 15.33 | 14.95 | 14.95 | 14.95 | 0.49% | 68,650 |
| Jul 15, 2026 | 14.64 | 14.94 | 14.64 | 14.88 | 14.88 | 4.04% | 21,708 |
| Jul 14, 2026 | 14.40 | 14.50 | 14.26 | 14.30 | 14.30 | -0.76% | 35,714 |
| Jul 13, 2026 | 14.62 | 14.79 | 14.41 | 14.41 | 14.41 | -0.62% | 69,982 |
| Jul 10, 2026 | 14.49 | 14.58 | 14.41 | 14.50 | 14.50 | -0.21% | 32,104 |
| Jul 9, 2026 | 14.25 | 14.55 | 14.23 | 14.53 | 14.53 | 0.55% | 49,919 |
| Jul 8, 2026 | 14.50 | 14.51 | 14.07 | 14.45 | 14.45 | -2.56% | 106,574 |
| Jul 7, 2026 | 15.23 | 15.35 | 14.78 | 14.83 | 14.83 | 0.34% | 45,506 |
| Jul 6, 2026 | 14.68 | 14.78 | 14.56 | 14.78 | 14.78 | 2.18% | 51,260 |
| Jul 2, 2026 | 14.48 | 14.54 | 14.29 | 14.47 | 14.46 | 1.79% | 29,906 |
| Jul 1, 2026 | 13.93 | 14.21 | 13.91 | 14.21 | 14.21 | 0.07% | 17,981 |
| Jun 30, 2026 | 14.27 | 14.27 | 14.00 | 14.20 | 14.20 | -3.23% | 50,805 |