Australia markets closed

Burberry Group plc (BURBY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
12.71-0.57 (-4.29%)
At close: 02:54PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202412.6612.8312.6012.7312.73149,800
13 June 202413.4913.4913.1213.3113.31198,700
12 June 202413.4513.7113.2013.2313.23274,900
11 June 202413.0813.0912.9613.0313.03202,100
10 June 202413.1313.2013.0713.1413.14192,700
07 June 202413.2313.3113.1813.3013.3083,400
06 June 202413.3513.5013.3513.4813.48173,300
05 June 202413.5613.5613.3013.3413.34124,100
04 June 202413.5713.6513.4713.5613.56216,600
03 June 202413.5613.6513.4713.5613.56182,400
31 May 202413.3013.3713.2313.3613.36237,000
30 May 202413.3813.4513.3313.4413.44202,800
29 May 202413.4313.4313.0413.0513.05155,900
28 May 202413.6913.6913.1513.2613.26190,600
24 May 202413.2813.2813.1913.2513.2591,900
23 May 202413.7213.7213.2313.3213.32172,100
22 May 202413.3013.4213.2313.3613.36203,700
21 May 202413.6513.8813.4513.5713.57593,200
20 May 202414.0414.0413.6713.7013.70520,200
17 May 202414.4714.4714.0714.0814.08293,100
16 May 202414.4614.7214.4114.6014.60126,200
15 May 202414.5514.6014.2814.3614.36123,700
14 May 202415.2015.4415.0715.3315.33102,700
13 May 202415.0315.0314.7514.9214.92106,900
10 May 202414.8915.1214.7514.9514.9530,100
09 May 202414.7214.9014.6514.8414.8497,200
08 May 202414.8414.8414.6014.6214.6245,500
07 May 202414.8615.0014.6614.7214.72195,700
06 May 202415.4815.4815.1515.2915.2963,500
03 May 202415.0015.2014.9415.1415.1445,500
02 May 202414.9914.9914.5314.7514.7561,700
01 May 202414.6414.8014.5114.6014.6041,200
30 Apr 202414.5714.8414.5714.6514.6573,600
29 Apr 202414.7014.8614.6114.8314.8347,100
26 Apr 202414.5914.7614.5914.7114.7171,800
25 Apr 202414.2714.7414.2714.5214.5268,400
24 Apr 202414.3514.4014.2314.3514.3570,000
23 Apr 202414.8914.8914.4414.4414.44155,400
22 Apr 202414.8014.8014.4014.5214.52109,400
19 Apr 202414.4214.4414.1514.1714.1762,800
18 Apr 202414.3014.6514.1614.2414.24116,300
17 Apr 202414.7714.7714.4114.5914.59155,400
16 Apr 202414.3214.6114.3114.5714.57259,200
15 Apr 202414.8614.9814.6114.7014.70116,400
12 Apr 202415.0015.0014.6514.7014.7064,000
11 Apr 202415.5515.5515.0015.1615.16109,000
10 Apr 202415.5115.5115.1715.2715.2758,900
09 Apr 202415.4615.4615.2315.2815.28179,100
08 Apr 202415.4115.4115.1315.3015.30115,000
05 Apr 202414.9515.0014.8414.8814.8870,400
04 Apr 202415.5915.5914.9514.9914.9976,200
03 Apr 202415.3215.3215.0015.2515.2578,500
02 Apr 202415.1115.2214.9314.9314.9398,100
01 Apr 202415.5015.8415.4415.5015.5061,100
28 Mar 202416.0016.0015.5015.5415.5458,100
27 Mar 202415.6515.8315.6515.7115.7173,500
26 Mar 202415.4215.7015.4215.5215.5287,400
25 Mar 202415.3515.5715.3515.4015.40102,200
22 Mar 202415.3215.3715.1115.2015.20134,100
21 Mar 202415.3915.8815.3115.3915.39225,100
20 Mar 202415.4415.7915.2315.5715.57155,600
19 Mar 202415.8316.0115.5515.5515.5588,800
18 Mar 202416.3616.3616.0416.3516.3536,800
15 Mar 202416.2716.5916.2716.4416.4445,600
14 Mar 202416.3616.5516.2316.2316.23106,400
13 Mar 202416.3816.5416.3516.4916.4921,700
12 Mar 202416.4416.4616.2216.3816.3833,200
11 Mar 202416.3816.5116.2116.3416.3441,100
08 Mar 202416.6416.6416.3816.3916.3923,000
07 Mar 202416.0416.5016.0416.4516.4542,400
06 Mar 202416.6916.6916.4616.5716.5752,600
05 Mar 202416.1216.4516.0716.4016.4076,500
04 Mar 202416.3016.3516.0116.2916.29218,500
01 Mar 202416.5916.6416.4016.6316.6332,600
29 Feb 202416.8616.8616.3616.5916.5985,500
28 Feb 202416.6916.6916.3416.4116.4136,600
27 Feb 202416.8516.9716.7216.9716.9728,800
26 Feb 202416.6616.6916.5316.5816.5831,100
23 Feb 202416.8716.9416.7016.8516.8526,300
22 Feb 202416.6716.9716.6616.9716.9758,700
21 Feb 202416.2616.9016.2616.8716.8743,500
20 Feb 202416.9416.9416.6716.7516.7546,100
16 Feb 202416.6417.3216.6417.0317.0337,700
15 Feb 202416.8016.8816.7016.8616.86126,500
14 Feb 202416.8716.8716.4416.5516.5581,200
13 Feb 202416.2016.8016.2016.5316.5392,100
12 Feb 202417.1017.1616.9117.1517.1554,700
09 Feb 202416.4616.4616.1716.3916.3971,000
08 Feb 202416.7716.9216.5916.7016.7061,000
07 Feb 202416.9016.9015.8516.5916.59163,200
06 Feb 202416.5917.0216.3016.9016.9094,100
05 Feb 202416.7316.7316.4816.5316.5359,700
02 Feb 202416.5216.6616.4516.5216.5242,100
01 Feb 202416.6016.8216.5216.7316.7375,300
31 Jan 202416.9417.1616.8516.8716.8757,900
30 Jan 202417.2017.2016.9517.1117.1140,500
29 Jan 202417.3617.4316.9017.4317.4349,000
26 Jan 202417.1117.4017.1117.2017.2040,500
25 Jan 202416.7016.7016.3516.5916.5957,600
24 Jan 202416.3016.7916.3016.6416.6476,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...