Burberry Group plc (BBRYF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:04PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| May 01, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Apr 30, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Apr 29, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 200 |
| Apr 26, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| Apr 25, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 600 |
| Apr 24, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 5,000 |
| Apr 23, 2024 | 14.89 | 15.05 | 14.89 | 15.05 | 15.05 | 6,200 |
| Apr 22, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| Apr 19, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| Apr 18, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1,400 |
| Apr 17, 2024 | 14.22 | 14.35 | 14.22 | 14.35 | 14.35 | 2,900 |
| Apr 16, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 15, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 100 |
| Apr 12, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| Apr 11, 2024 | 14.95 | 14.95 | 14.83 | 14.83 | 14.83 | 6,100 |
| Apr 10, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| Apr 09, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 2,400 |
| Apr 08, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 300 |
| Apr 05, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 500 |
| Apr 04, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| Apr 03, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 1,600 |
| Apr 02, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| Apr 01, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 300 |
| Mar 28, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| Mar 27, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 4,500 |
| Mar 26, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| Mar 25, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| Mar 22, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 500 |
| Mar 21, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| Mar 20, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 1,600 |
| Mar 19, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 7,200 |
| Mar 18, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 100 |
| Mar 15, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 100 |
| Mar 14, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| Mar 13, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| Mar 12, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 800 |
| Mar 11, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| Mar 08, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| Mar 07, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| Mar 06, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1,600 |
| Mar 05, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 100 |
| Mar 04, 2024 | 16.07 | 16.07 | 16.04 | 16.04 | 16.04 | 1,100 |
| Mar 01, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| Feb 29, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| Feb 28, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| Feb 27, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 100 |
| Feb 26, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| Feb 23, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| Feb 22, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| Feb 21, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| Feb 20, 2024 | 16.61 | 16.69 | 16.61 | 16.69 | 16.69 | 900 |
| Feb 16, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| Feb 15, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 500 |
| Feb 14, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 400 |
| Feb 13, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Feb 12, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Feb 09, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 6,700 |
| Feb 08, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| Feb 07, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| Feb 06, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 100 |
| Feb 05, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| Feb 02, 2024 | 16.36 | 16.36 | 16.33 | 16.33 | 16.33 | 1,100 |
| Feb 01, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 1,200 |
| Jan 31, 2024 | 16.75 | 16.91 | 16.75 | 16.91 | 16.91 | 600 |
| Jan 30, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 200 |
| Jan 29, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| Jan 26, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| Jan 25, 2024 | 16.13 | 16.32 | 16.13 | 16.32 | 16.32 | 400 |
| Jan 24, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 500 |
| Jan 23, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 200 |
| Jan 22, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| Jan 19, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1,400 |
| Jan 18, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1,500 |
| Jan 17, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 125,100 |
| Jan 16, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 300 |
| Jan 12, 2024 | 16.30 | 16.30 | 16.22 | 16.23 | 16.23 | 3,700 |
| Jan 11, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| Jan 10, 2024 | 17.82 | 18.06 | 17.82 | 18.06 | 18.06 | 8,400 |
| Jan 09, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 700 |
| Jan 08, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 300 |
| Jan 05, 2024 | 17.49 | 17.60 | 17.49 | 17.60 | 17.60 | 6,500 |
| Jan 04, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| Jan 03, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| Jan 02, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| Dec 29, 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| Dec 28, 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 300 |
| Dec 27, 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 2,400 |
| Dec 26, 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 200 |
| Dec 22, 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 500 |
| Dec 21, 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| Dec 20, 2023 | 19.44 | 19.44 | 18.76 | 18.76 | 18.76 | 2,500 |
| Dec 19, 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1,200 |
| Dec 18, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Dec 15, 2023 | 19.68 | 19.84 | 19.68 | 19.84 | 19.84 | 3,000 |
| Dec 14, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 4,600 |
| Dec 14, 2023 | 0.231 Dividend | |||||
| Dec 13, 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 18.71 | 200 |
| Dec 12, 2023 | 18.95 | 19.11 | 18.95 | 19.11 | 18.88 | 2,400 |
| Dec 11, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 18.25 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.