Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 2 hrs 32 mins

S&P Futures
4,017.75
-14.75(-0.37%)
Dow Futures
33,659.00
-126.00(-0.37%)
Nasdaq Futures
11,906.75
-61.25(-0.51%)
Russell 2000 Futures
1,889.00
-4.50(-0.24%)
Crude Oil
77.10
-0.80(-1.03%)
Gold
1,918.60
-20.60(-1.06%)

Advertisement

Burberry Group plc (BURBY)

Other OTC - Other OTC Delayed Price. Currency in USD

30.28

+0.18

(+0.61%)

At close: 03:42PM EST

Advertisement

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	-	-	-	-	-	-
Jan 30, 2023	30.23	30.50	30.23	30.29	30.29	12,800
Jan 27, 2023	30.22	30.22	29.97	30.10	30.10	10,700
Jan 26, 2023	29.72	29.76	29.49	29.70	29.70	15,300
Jan 25, 2023	29.23	29.56	29.21	29.38	29.38	62,200
Jan 24, 2023	29.12	29.49	29.03	29.32	29.32	233,500
Jan 23, 2023	29.18	29.34	29.18	29.31	29.31	68,300
Jan 20, 2023	29.05	29.32	29.01	29.25	29.25	16,300
Jan 19, 2023	28.25	28.62	28.25	28.60	28.60	6,100
Jan 18, 2023	28.96	28.96	28.37	28.41	28.41	57,000
Jan 17, 2023	27.64	27.74	27.38	27.40	27.40	171,500
Jan 13, 2023	27.49	27.88	27.49	27.65	27.65	580,500
Jan 12, 2023	27.47	27.64	27.13	27.55	27.55	682,100
Jan 11, 2023	27.31	27.35	27.17	27.24	27.24	739,000
Jan 10, 2023	26.97	27.25	26.94	27.09	27.09	451,100
Jan 09, 2023	26.68	26.96	26.67	26.70	26.70	12,500
Jan 06, 2023	26.20	26.69	26.15	26.63	26.63	251,400
Jan 05, 2023	26.13	26.23	25.92	25.95	25.95	227,300
Jan 04, 2023	26.04	26.39	25.90	26.19	26.19	17,400
Jan 03, 2023	24.83	24.95	24.58	24.80	24.80	11,400
Dec 30, 2022	24.09	24.70	24.09	24.28	24.28	14,500
Dec 29, 2022	24.39	24.81	24.39	24.75	24.75	32,400
Dec 28, 2022	24.73	24.73	24.29	24.29	24.29	17,300
Dec 27, 2022	24.15	24.87	23.64	24.26	24.26	22,300
Dec 23, 2022	23.53	24.29	23.31	24.10	24.10	16,000
Dec 22, 2022	24.30	24.30	24.03	24.29	24.29	30,600
Dec 21, 2022	24.48	24.59	24.43	24.45	24.45	42,000
Dec 20, 2022	24.50	24.50	24.14	24.32	24.32	42,800
Dec 19, 2022	24.85	24.86	24.51	24.62	24.62	50,800
Dec 16, 2022	24.76	24.80	24.64	24.76	24.76	27,900
Dec 15, 2022	25.27	25.55	24.89	25.17	25.17	11,500
Dec 14, 2022	26.35	26.58	26.05	26.58	26.58	14,800
Dec 13, 2022	26.33	26.33	26.03	26.13	26.13	15,000
Dec 12, 2022	26.11	26.11	25.87	26.00	26.00	24,800
Dec 09, 2022	26.30	26.30	25.98	25.98	25.98	50,200
Dec 08, 2022	25.63	25.84	25.46	25.81	25.81	18,300
Dec 07, 2022	25.87	25.90	25.68	25.74	25.74	16,500
Dec 06, 2022	25.82	26.00	25.70	25.83	25.83	35,900
Dec 05, 2022	26.03	26.07	25.61	25.75	25.75	434,900
Dec 02, 2022	26.32	26.62	26.28	26.53	26.53	18,400
Dec 01, 2022	26.31	26.48	26.18	26.22	26.22	42,200
Nov 30, 2022	26.08	26.40	25.66	26.35	26.35	26,900
Nov 29, 2022	25.58	25.75	25.57	25.57	25.57	16,100
Nov 28, 2022	25.37	25.52	25.08	25.13	25.13	20,100
Nov 25, 2022	25.44	25.55	25.21	25.48	25.48	12,000
Nov 23, 2022	25.10	25.32	25.09	25.25	25.25	24,500
Nov 22, 2022	24.57	24.87	24.55	24.85	24.85	23,700
Nov 21, 2022	24.77	24.90	24.49	24.59	24.59	30,400
Nov 18, 2022	24.91	25.07	24.81	24.89	24.89	215,800
Nov 17, 2022	24.12	24.22	23.86	23.92	23.92	605,100
Nov 16, 2022	23.74	23.79	23.23	23.23	23.23	566,200
Nov 15, 2022	24.25	24.25	23.77	23.91	23.91	26,300
Nov 14, 2022	23.82	23.93	23.67	23.79	23.79	23,900
Nov 11, 2022	23.50	23.94	23.50	23.90	23.90	22,100
Nov 10, 2022	23.06	23.21	22.87	23.13	23.13	14,700
Nov 09, 2022	22.39	22.51	22.17	22.17	22.17	29,100
Nov 08, 2022	22.78	22.91	22.48	22.71	22.71	32,200
Nov 07, 2022	22.39	22.44	22.24	22.31	22.31	25,300
Nov 04, 2022	21.49	21.98	21.45	21.90	21.90	28,300
Nov 03, 2022	20.35	20.60	20.29	20.47	20.47	29,900
Nov 02, 2022	21.11	21.34	20.62	20.67	20.67	41,700
Nov 01, 2022	21.31	21.38	21.03	21.20	21.20	32,900
Oct 31, 2022	20.88	20.91	20.75	20.79	20.79	35,000
Oct 28, 2022	21.09	21.18	20.81	21.17	21.17	18,400
Oct 27, 2022	21.72	21.77	21.47	21.47	21.47	43,800
Oct 26, 2022	21.41	21.85	21.41	21.65	21.65	17,000
Oct 25, 2022	21.02	21.53	21.00	21.48	21.48	23,700
Oct 24, 2022	20.98	21.07	20.61	20.62	20.62	26,100
Oct 21, 2022	20.56	20.91	20.47	20.86	20.86	22,700
Oct 20, 2022	21.02	21.23	20.85	21.00	21.00	16,600
Oct 19, 2022	21.00	21.12	20.67	20.77	20.77	27,900
Oct 18, 2022	21.40	21.41	20.99	21.23	21.23	23,600
Oct 17, 2022	21.37	21.63	21.27	21.35	21.35	46,600
Oct 14, 2022	21.00	21.05	20.39	20.39	20.39	30,700
Oct 13, 2022	20.27	21.21	20.20	21.21	21.21	31,900
Oct 12, 2022	20.66	20.74	20.57	20.69	20.69	15,200
Oct 11, 2022	20.65	20.94	20.32	20.42	20.42	38,500
Oct 10, 2022	20.66	20.73	20.50	20.58	20.58	22,300
Oct 07, 2022	21.16	21.19	20.86	20.91	20.91	94,900
Oct 06, 2022	21.46	21.55	21.16	21.24	21.24	18,700
Oct 05, 2022	21.43	21.76	21.27	21.59	21.59	21,700
Oct 04, 2022	21.45	21.84	21.42	21.80	21.80	40,300
Oct 03, 2022	20.36	20.92	20.36	20.82	20.82	36,100
Sep 30, 2022	19.71	20.11	19.53	19.83	19.83	109,400
Sep 29, 2022	19.05	19.18	18.56	19.16	19.16	1,948,600
Sep 28, 2022	18.65	19.43	18.54	19.32	19.32	143,800
Sep 27, 2022	18.51	18.60	17.82	17.94	17.94	138,800
Sep 26, 2022	18.00	18.10	17.52	17.71	17.71	64,900
Sep 23, 2022	18.13	18.16	17.70	17.84	17.84	67,800
Sep 22, 2022	19.53	19.57	19.25	19.40	19.40	38,800
Sep 21, 2022	19.42	19.77	19.39	19.39	19.39	22,800
Sep 20, 2022	19.60	19.61	19.39	19.58	19.58	19,800
Sep 19, 2022	20.30	20.31	19.59	19.73	19.73	27,200
Sep 16, 2022	19.49	19.96	19.49	19.73	19.73	23,300
Sep 15, 2022	19.72	19.98	19.65	19.77	19.77	31,800
Sep 14, 2022	20.31	20.54	20.23	20.45	20.45	34,200
Sep 13, 2022	20.61	20.61	20.11	20.11	20.11	59,500
Sep 12, 2022	20.49	20.76	20.49	20.61	20.61	49,900
Sep 09, 2022	19.68	19.87	19.68	19.85	19.85	43,800
Sep 08, 2022	19.17	19.57	19.17	19.43	19.43	47,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,017.75-14.75(-0.37%)

Dow Futures33,659.00-126.00(-0.37%)

Nasdaq Futures11,906.75-61.25(-0.51%)

Russell 2000 Futures1,889.00-4.50(-0.24%)

Crude Oil77.10-0.80(-1.03%)

Gold1,918.60-20.60(-1.06%)

Burberry Group plc (BURBY)

S&P Futures
4,017.75
-14.75(-0.37%)

Dow Futures
33,659.00
-126.00(-0.37%)

Nasdaq Futures
11,906.75
-61.25(-0.51%)

Russell 2000 Futures
1,889.00
-4.50(-0.24%)

Crude Oil
77.10
-0.80(-1.03%)

Gold
1,918.60
-20.60(-1.06%)