Burberry Group plc (BBRYF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 300 |
| 25 Jul 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 24 Jul 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 400 |
| 23 Jul 2024 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | 700 |
| 22 Jul 2024 | 9.40 | 9.80 | 9.40 | 9.50 | 9.50 | 800 |
| 19 Jul 2024 | 9.08 | 9.55 | 9.06 | 9.50 | 9.50 | 8,000 |
| 18 Jul 2024 | 10.02 | 10.03 | 9.87 | 9.98 | 9.98 | 1,800 |
| 17 Jul 2024 | 9.42 | 9.75 | 9.42 | 9.75 | 9.75 | 60,100 |
| 16 Jul 2024 | 9.70 | 9.70 | 9.13 | 9.40 | 9.40 | 93,200 |
| 15 Jul 2024 | 9.43 | 9.90 | 9.43 | 9.78 | 9.78 | 253,500 |
| 12 Jul 2024 | 11.78 | 12.14 | 11.59 | 11.65 | 11.65 | 13,900 |
| 11 Jul 2024 | 11.42 | 11.50 | 11.40 | 11.40 | 11.40 | 31,700 |
| 10 Jul 2024 | 11.20 | 11.37 | 11.20 | 11.37 | 11.37 | 400 |
| 09 Jul 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 7,500 |
| 08 Jul 2024 | 11.82 | 11.82 | 11.54 | 11.54 | 11.54 | 1,600 |
| 05 Jul 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 500 |
| 03 Jul 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 02 Jul 2024 | 10.90 | 11.55 | 10.90 | 11.55 | 11.55 | 1,000 |
| 01 Jul 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 28 Jun 2024 | 11.79 | 11.95 | 11.79 | 11.95 | 11.95 | 3,000 |
| 27 Jun 2024 | 12.50 | 12.50 | 11.40 | 11.40 | 11.40 | 16,000 |
| 27 Jun 2024 | 0.539 Dividend | |||||
| 26 Jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.86 | - |
| 25 Jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.86 | 6,800 |
| 24 Jun 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.43 | - |
| 21 Jun 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.43 | - |
| 20 Jun 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.43 | - |
| 18 Jun 2024 | 12.36 | 13.00 | 12.36 | 12.99 | 12.43 | 1,200 |
| 17 Jun 2024 | 12.51 | 12.51 | 12.31 | 12.31 | 11.77 | 2,100 |
| 14 Jun 2024 | 12.94 | 13.10 | 12.94 | 13.10 | 12.53 | 3,000 |
| 13 Jun 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 12.65 | 18,100 |
| 12 Jun 2024 | 13.53 | 13.53 | 13.08 | 13.08 | 12.51 | 300 |
| 11 Jun 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 12.61 | - |
| 10 Jun 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 12.61 | 3,300 |
| 07 Jun 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 12.77 | 600 |
| 06 Jun 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.82 | - |
| 05 Jun 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.82 | - |
| 04 Jun 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.82 | 1,100 |
| 03 Jun 2024 | 13.40 | 13.40 | 13.23 | 13.23 | 12.65 | 9,300 |
| 31 May 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 12.99 | 33,200 |
| 30 May 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 12.99 | 2,000 |
| 29 May 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 12.93 | - |
| 28 May 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 12.93 | 100 |
| 24 May 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 12.93 | - |
| 23 May 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 12.93 | - |
| 22 May 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 12.93 | 1,700 |
| 21 May 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 12.93 | 400 |
| 20 May 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.46 | - |
| 17 May 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.46 | 2,000 |
| 16 May 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.46 | 400 |
| 15 May 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.46 | 15,700 |
| 14 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.25 | 16,000 |
| 13 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.25 | 12,000 |
| 10 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.25 | - |
| 09 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.25 | - |
| 08 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.25 | 32,900 |
| 07 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.25 | - |
| 06 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.25 | - |
| 03 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.25 | 5,200 |
| 02 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.25 | - |
| 01 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.25 | - |
| 30 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.25 | - |
| 29 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.25 | 200 |
| 26 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.40 | - |
| 25 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.40 | 600 |
| 24 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.40 | 5,000 |
| 23 Apr 2024 | 14.89 | 15.05 | 14.89 | 15.05 | 14.40 | 6,200 |
| 22 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 13.73 | - |
| 19 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 13.73 | - |
| 18 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 13.73 | 1,400 |
| 17 Apr 2024 | 14.22 | 14.35 | 14.22 | 14.35 | 13.73 | 2,900 |
| 16 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.97 | - |
| 15 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.97 | 100 |
| 12 Apr 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.19 | - |
| 11 Apr 2024 | 14.95 | 14.95 | 14.83 | 14.83 | 14.19 | 6,100 |
| 10 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.82 | - |
| 09 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.82 | 2,400 |
| 08 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.30 | 300 |
| 05 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.26 | 500 |
| 04 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 14.91 | - |
| 03 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 14.91 | 1,600 |
| 02 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 14.91 | - |
| 01 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 14.91 | 300 |
| 28 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.10 | - |
| 27 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.10 | 4,500 |
| 26 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.10 | - |
| 25 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.10 | - |
| 22 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.10 | 500 |
| 21 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.10 | - |
| 20 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.10 | 1,600 |
| 19 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.10 | 7,200 |
| 18 Mar 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 15.62 | 100 |
| 15 Mar 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 15.62 | 100 |
| 14 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 15.51 | - |
| 13 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 15.51 | - |
| 12 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 15.51 | 800 |
| 11 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 15.51 | - |
| 08 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 15.51 | - |
| 07 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 15.51 | - |
| 06 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 15.51 | 1,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.