Burberry Group plc (BBRYF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:25AM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 27 Jan 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 26 Jan 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 25 Jan 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 24 Jan 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 23 Jan 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 20 Jan 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 19 Jan 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 18 Jan 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 1,300 |
| 17 Jan 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 300 |
| 13 Jan 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 12 Jan 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 11 Jan 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 10 Jan 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 09 Jan 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 06 Jan 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 05 Jan 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 04 Jan 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 03 Jan 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 30 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 29 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 28 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 27 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 23 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 22 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 100 |
| 21 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 20 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 19 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 16 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 15 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 15 Dec 2022 | 0.205 Dividend | |||||
| 14 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.44 | - |
| 13 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.44 | - |
| 12 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.44 | - |
| 09 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.44 | - |
| 08 Dec 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.44 | 200 |
| 07 Dec 2022 | 26.28 | 26.28 | 26.28 | 26.28 | 26.07 | - |
| 06 Dec 2022 | 26.28 | 26.28 | 26.28 | 26.28 | 26.07 | - |
| 05 Dec 2022 | 26.28 | 26.28 | 26.28 | 26.28 | 26.07 | - |
| 02 Dec 2022 | 26.28 | 26.28 | 26.28 | 26.28 | 26.07 | 6,500 |
| 01 Dec 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.80 | - |
| 30 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.80 | - |
| 29 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.80 | - |
| 28 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.80 | - |
| 25 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.80 | - |
| 23 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.80 | - |
| 22 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.80 | 2,700 |
| 21 Nov 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 22.70 | - |
| 18 Nov 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 22.70 | - |
| 17 Nov 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 22.70 | - |
| 16 Nov 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 22.70 | - |
| 15 Nov 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 22.70 | - |
| 14 Nov 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 22.70 | - |
| 11 Nov 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 22.70 | - |
| 10 Nov 2022 | 22.88 | 22.88 | 22.88 | 22.88 | 22.70 | 400 |
| 09 Nov 2022 | 22.45 | 22.45 | 22.45 | 22.45 | 22.27 | - |
| 08 Nov 2022 | 22.45 | 22.45 | 22.45 | 22.45 | 22.27 | 500 |
| 07 Nov 2022 | 22.45 | 22.45 | 22.45 | 22.45 | 22.27 | 500 |
| 04 Nov 2022 | 21.43 | 21.43 | 21.43 | 21.43 | 21.26 | - |
| 03 Nov 2022 | 21.43 | 21.43 | 21.43 | 21.43 | 21.26 | - |
| 02 Nov 2022 | 21.43 | 21.43 | 21.43 | 21.43 | 21.26 | - |
| 01 Nov 2022 | 21.43 | 21.43 | 21.43 | 21.43 | 21.26 | - |
| 31 Oct 2022 | 21.43 | 21.43 | 21.43 | 21.43 | 21.26 | - |
| 28 Oct 2022 | 21.43 | 21.43 | 21.43 | 21.43 | 21.26 | - |
| 27 Oct 2022 | 21.43 | 21.43 | 21.43 | 21.43 | 21.26 | 400 |
| 26 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | - |
| 25 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | - |
| 24 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | - |
| 21 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | - |
| 20 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | - |
| 19 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | - |
| 18 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | - |
| 17 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | - |
| 14 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | - |
| 13 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | - |
| 12 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | 6,100 |
| 11 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | - |
| 10 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | 500 |
| 07 Oct 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 20.93 | 300 |
| 06 Oct 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 20.40 | - |
| 05 Oct 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 20.40 | - |
| 04 Oct 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 20.40 | - |
| 03 Oct 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 20.40 | 200 |
| 30 Sept 2022 | 19.59 | 19.59 | 19.59 | 19.59 | 19.43 | - |
| 29 Sept 2022 | 19.59 | 19.59 | 19.59 | 19.59 | 19.43 | 100 |
| 28 Sept 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 19.10 | 100 |
| 27 Sept 2022 | 18.51 | 18.51 | 17.95 | 17.95 | 17.81 | 500 |
| 26 Sept 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.61 | 100 |
| 23 Sept 2022 | 18.25 | 18.25 | 18.10 | 18.10 | 17.96 | 21,100 |
| 22 Sept 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.42 | - |
| 21 Sept 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.42 | - |
| 20 Sept 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.42 | - |
| 19 Sept 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.42 | - |
| 16 Sept 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.42 | - |
| 15 Sept 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.42 | - |
| 14 Sept 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.42 | - |
| 13 Sept 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.42 | - |
| 12 Sept 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.42 | - |
| 09 Sept 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.42 | - |
| 08 Sept 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.42 | 1,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
