Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Burberry Group plc (BBRYF)

10.05
0.00
(0.00%)
At close: May 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 202510.0510.0510.0510.0510.05-
Apr 30, 202510.0510.0510.0510.0510.05-
Apr 29, 202510.0510.0510.0510.0510.051,200
Apr 28, 20259.249.249.249.249.24-
Apr 25, 20259.249.249.249.249.24-
Apr 24, 20259.249.249.249.249.249,400
Apr 23, 20259.009.009.009.009.00-
Apr 22, 20259.009.009.009.009.00-
Apr 21, 20259.009.009.009.009.00-
Apr 17, 20259.009.009.009.009.00-
Apr 16, 20259.009.009.009.009.00100
Apr 15, 20259.139.139.139.139.13-
Apr 14, 20259.139.139.139.139.131,100
Apr 11, 20258.468.468.468.468.46-
Apr 10, 20258.458.468.458.468.46200
Apr 9, 20258.079.008.079.009.002,800
Apr 8, 20258.678.678.058.058.0516,600
Apr 7, 20258.968.968.338.338.331,800
Apr 4, 20259.209.209.209.209.20-
Apr 3, 20259.449.449.209.209.2010,600
Apr 2, 202510.5010.5010.5010.5010.50200
Apr 1, 202510.0110.0110.0110.0110.01-
Mar 31, 202510.0110.0110.0110.0110.01100
Mar 28, 202511.3011.3011.3011.3011.30-
Mar 27, 202511.2511.3011.2511.3011.301,400
Mar 26, 202511.4511.4511.4511.4511.45-
Mar 25, 202511.4511.4511.4511.4511.45-
Mar 24, 202511.4511.4511.4511.4511.451,000
Mar 21, 202511.5011.5011.5011.5011.50-
Mar 20, 202511.5011.5011.5011.5011.50-
Mar 19, 202511.5011.5011.5011.5011.501,900
Mar 18, 202512.1912.1912.1912.1912.19-
Mar 17, 202512.1912.1912.1912.1912.19-
Mar 14, 202512.1412.1912.1412.1912.19200
Mar 13, 202514.0114.0114.0114.0114.01-
Mar 12, 202514.0114.0114.0114.0114.01-
Mar 11, 202514.0114.0114.0114.0114.01100
Mar 10, 202513.8813.8813.8813.8813.88-
Mar 7, 202513.8813.8813.8813.8813.88-
Mar 6, 202513.8813.8813.8813.8813.88-
Mar 5, 202513.8813.8813.8813.8813.881,500
Mar 4, 202514.0914.0914.0914.0914.09100
Mar 3, 202513.9213.9213.9213.9213.92-
Feb 28, 202513.9213.9213.9213.9213.92300
Feb 27, 202513.7513.7513.7513.7513.75-
Feb 26, 202513.5813.8113.5813.7513.755,500
Feb 25, 202513.4613.4613.4613.4613.46-
Feb 24, 202513.4613.4613.4613.4613.46-
Feb 21, 202513.8213.8213.4613.4613.461,100
Feb 20, 202513.8113.8113.8113.8113.81-
Feb 19, 202514.4214.4213.8113.8113.81400
Feb 18, 202514.3214.3214.3214.3214.321,000
Feb 14, 202515.0815.0815.0815.0815.08-
Feb 13, 202515.0815.0815.0815.0815.08100
Feb 12, 202515.0815.0815.0815.0815.08-
Feb 11, 202515.0815.0815.0815.0815.08100
Feb 10, 202515.5815.5815.5815.5815.58-
Feb 7, 202515.3715.5815.3715.5815.581,500
Feb 6, 202515.5015.5015.5015.5015.50900
Feb 5, 202515.0015.0015.0015.0015.00500
Feb 4, 202514.9314.9314.9314.9314.936,100
Feb 3, 202515.5015.5014.4515.0115.01700
Jan 31, 202515.0715.0915.0715.0915.09500
Jan 30, 202514.5914.8014.5914.8014.806,800
Jan 29, 202514.5214.5214.5214.5214.52-
Jan 28, 202514.9514.9514.0514.5214.529,800
Jan 27, 202514.0014.0014.0014.0014.00500
Jan 24, 202514.7015.0414.7014.8514.851,300
Jan 23, 202513.0013.3112.9513.3113.3135,700
Jan 22, 202512.9012.9112.7412.7412.745,800
Jan 21, 202512.7112.7112.7112.7112.71-
Jan 17, 202512.7112.7112.7112.7112.71-
Jan 16, 202512.7112.7112.7112.7112.71100
Jan 15, 202511.8611.8611.8611.8611.86-
Jan 14, 202511.8611.8611.8611.8611.86-
Jan 13, 202511.8611.8611.8611.8611.86-
Jan 10, 202511.8611.8611.8611.8611.86-
Jan 8, 202511.8611.8611.8611.8611.86-
Jan 7, 202511.8611.8611.8611.8611.86-
Jan 6, 202511.7811.8611.7811.8611.86700
Jan 3, 202512.4912.4912.4912.4912.49-
Jan 2, 202512.4912.4912.4912.4912.49-
Dec 31, 202412.5912.5912.4912.4912.491,500
Dec 30, 202412.1012.1012.1012.1012.10200
Dec 27, 202412.1612.1612.1612.1612.16300
Dec 26, 202412.1512.1512.1512.1512.15-
Dec 24, 202412.1512.1512.1512.1512.15-
Dec 23, 202412.4212.4212.1512.1512.151,800
Dec 20, 202412.2012.2012.2012.2012.201,000
Dec 19, 202412.2012.2012.2012.2012.2012,700
Dec 18, 202412.2512.2512.2512.2512.25-
Dec 17, 202412.2512.2512.2512.2512.25-
Dec 16, 202412.0312.2512.0312.2512.251,200
Dec 13, 202413.2013.2013.2013.2013.20-
Dec 12, 202413.2013.2013.2013.2013.20-
Dec 11, 202413.2013.2013.2013.2013.20100
Dec 10, 202412.3712.4812.3712.4812.48600
Dec 9, 202411.8311.8311.8311.8311.83-
Dec 6, 202411.9211.9211.8311.8311.83200
Dec 5, 202412.0012.0011.7411.7411.74800
Dec 4, 202411.7411.8511.7411.8511.85700
Dec 3, 202411.5011.8711.5011.8711.876,200
Dec 2, 202411.9311.9311.5511.6911.6913,400
Nov 29, 202411.5011.5011.5011.5011.50-
Nov 27, 202411.5011.5011.5011.5011.5028,100
Nov 26, 202411.9311.9311.9311.9311.9321,300
Nov 25, 202411.4711.5211.4711.5211.522,400
Nov 22, 202411.1111.1110.9710.9710.975,000
Nov 21, 202411.3611.3611.0011.0011.005,000
Nov 20, 202410.8010.8010.8010.8010.80300
Nov 19, 202411.6911.6911.6911.6911.69-
Nov 18, 202412.2312.2311.5511.6911.6929,500
Nov 15, 202411.4911.7111.2511.2911.2944,100
Nov 14, 202411.3411.5510.8610.8610.8637,900
Nov 13, 20249.379.779.269.779.7715,700
Nov 12, 20249.459.459.379.379.3711,400
Nov 11, 202410.5610.569.819.829.8213,200
Nov 8, 202411.3211.3211.3211.3211.32-
Nov 7, 202411.1911.8311.1911.3211.3238,200
Nov 6, 202410.5010.6810.3910.3910.3913,200
Nov 5, 202410.9010.9010.9010.9010.902,000
Nov 4, 202411.6211.6210.9110.9110.9146,900
Nov 1, 202410.9210.9210.5510.5510.552,000
Oct 31, 202410.2510.2510.0010.0010.00600
Oct 30, 202410.1510.1510.1510.1510.151,000
Oct 29, 20249.489.489.489.489.48-
Oct 28, 20249.489.489.489.489.48-
Oct 25, 20249.489.489.489.489.48-
Oct 24, 20249.929.929.489.489.4829,700
Oct 23, 20249.389.389.389.389.387,900
Oct 22, 20249.139.339.139.339.334,100
Oct 21, 20249.209.208.868.898.898,300
Oct 18, 20249.019.019.019.019.01-
Oct 17, 20248.949.288.949.019.011,600
Oct 16, 20248.878.878.408.408.402,000
Oct 15, 20248.398.398.398.398.39400
Oct 14, 20248.828.828.828.828.82-
Oct 11, 20248.828.828.828.828.82700
Oct 10, 20249.009.008.608.608.601,400
Oct 9, 20248.728.728.728.728.722,100
Oct 8, 20248.688.688.688.688.68300
Oct 7, 20248.508.508.508.508.50-
Oct 4, 20248.508.508.508.508.50-
Oct 3, 20248.578.578.508.508.50900
Oct 2, 20248.908.908.908.908.90400
Oct 1, 20249.159.159.159.159.15400
Sep 30, 20249.599.599.599.599.59100
Sep 27, 20249.629.749.629.749.741,100
Sep 26, 20248.788.948.788.948.9410,400
Sep 25, 20247.957.957.957.957.95-
Sep 24, 20247.957.957.957.957.95400
Sep 23, 20248.408.407.957.957.952,200
Sep 20, 20248.208.208.208.208.20-
Sep 19, 20248.208.208.208.208.20-
Sep 18, 20248.158.408.038.208.2011,700
Sep 17, 20248.008.408.008.148.144,800
Sep 16, 20248.248.248.248.248.24-
Sep 13, 20248.178.247.858.248.249,900
Sep 12, 20247.887.887.887.887.885,200
Sep 11, 20247.957.957.957.957.956,100
Sep 10, 20247.507.687.507.687.683,300
Sep 9, 20247.507.807.507.757.7545,000
Sep 6, 20248.108.478.088.478.476,800
Sep 5, 20248.488.488.358.378.372,200
Sep 4, 20248.728.728.728.728.72-
Sep 3, 20248.478.728.478.728.721,300
Aug 30, 20249.289.289.289.289.28-
Aug 29, 20248.879.288.879.289.281,600
Aug 28, 20248.989.278.989.279.275,100
Aug 27, 20249.249.249.249.249.24100
Aug 26, 20249.579.579.579.579.57300
Aug 23, 20249.579.579.579.579.57200
Aug 22, 20249.409.409.359.359.3519,000
Aug 21, 20248.949.208.949.209.2056,700
Aug 20, 20249.139.139.139.139.13300
Aug 19, 20249.149.149.139.139.13300
Aug 16, 20249.009.009.009.009.00-
Aug 15, 20249.009.009.009.009.0044,800
Aug 14, 20248.868.868.868.868.8613,500
Aug 13, 20248.688.688.688.688.68-
Aug 12, 20248.688.688.688.688.68-
Aug 9, 20249.059.058.688.688.683,800
Aug 8, 20248.698.698.698.698.696,100
Aug 7, 20248.818.818.698.698.6912,600
Aug 6, 20248.938.938.938.938.93-
Aug 5, 20248.938.938.938.938.933,200
Aug 2, 202410.0010.0010.0010.0010.00-
Aug 1, 202410.0010.0010.0010.0010.00700
Jul 31, 202410.1810.189.949.949.9416,900
Jul 30, 20249.789.789.789.789.78500
Jul 29, 20249.779.779.579.579.571,100
Jul 26, 20249.829.829.829.829.82300
Jul 25, 20249.399.399.399.399.39-
Jul 24, 20249.399.399.399.399.39400
Jul 23, 20249.259.509.259.509.50700
Jul 22, 20249.409.809.409.509.50800
Jul 19, 20249.089.559.069.509.508,000
Jul 18, 202410.0210.039.879.989.981,800
Jul 17, 20249.429.759.429.759.7560,100
Jul 16, 20249.709.709.139.409.4093,200
Jul 15, 20249.439.909.439.789.78253,500
Jul 12, 202411.7812.1411.5911.6511.6513,900
Jul 11, 202411.4211.5011.4011.4011.4031,700
Jul 10, 202411.2011.3711.2011.3711.37400
Jul 9, 202411.0811.0811.0811.0811.087,500
Jul 8, 202411.8211.8211.5411.5411.541,600
Jul 5, 202411.4511.4511.4511.4511.45500
Jul 3, 202411.5511.5511.5511.5511.55-
Jul 2, 202410.9011.5510.9011.5511.551,000
Jul 1, 202411.9511.9511.9511.9511.95-
Jun 28, 202411.7911.9511.7911.9511.953,000
Jun 27, 2024 0.539 Dividend
Jun 27, 202412.5012.5011.4011.4011.4016,000
Jun 26, 202412.4012.4012.4012.4011.86-
Jun 25, 202412.4012.4012.4012.4011.866,800
Jun 24, 202412.9912.9912.9912.9912.43-
Jun 21, 202412.9912.9912.9912.9912.43-
Jun 20, 202412.9912.9912.9912.9912.43-
Jun 18, 202412.3613.0012.3612.9912.431,200
Jun 17, 202412.5112.5112.3112.3111.772,100
Jun 14, 202412.9413.1012.9413.1012.533,000
Jun 13, 202413.2313.2313.2313.2312.6518,100
Jun 12, 202413.5313.5313.0813.0812.51300
Jun 11, 202413.1813.1813.1813.1812.61-
Jun 10, 202413.1813.1813.1813.1812.613,300
Jun 7, 202413.3513.3513.3513.3512.77600
Jun 6, 202413.4013.4013.4013.4012.82-
Jun 5, 202413.4013.4013.4013.4012.82-
Jun 4, 202413.4013.4013.4013.4012.821,100
Jun 3, 202413.4013.4013.2313.2312.659,300
May 31, 202413.5813.5813.5813.5812.9933,200
May 30, 202413.5813.5813.5813.5812.992,000
May 29, 202413.5213.5213.5213.5212.93-
May 28, 202413.5213.5213.5213.5212.93100
May 24, 202413.5213.5213.5213.5212.93-
May 23, 202413.5213.5213.5213.5212.93-
May 22, 202413.5213.5213.5213.5212.931,700
May 21, 202413.5213.5213.5213.5212.93400
May 20, 202414.0714.0714.0714.0713.46-
May 17, 202414.0714.0714.0714.0713.462,000
May 16, 202414.0714.0714.0714.0713.46400
May 15, 202414.0714.0714.0714.0713.4615,700
May 14, 202414.9014.9014.9014.9014.2516,000
May 13, 202414.9014.9014.9014.9014.2512,000
May 10, 202414.9014.9014.9014.9014.25-
May 9, 202414.9014.9014.9014.9014.25-
May 8, 202414.9014.9014.9014.9014.2532,900
May 7, 202414.9014.9014.9014.9014.25-
May 6, 202414.9014.9014.9014.9014.25-
May 3, 202414.9014.9014.9014.9014.255,200

Related Tickers

RFX.L Ramsdens Holdings PLC
279.00
+5.28%
 
0HAU.IL LVMH Moët Hennessy - Louis Vuitton, Société Européenne
497.20
+1.45%
 
CDI.PA Christian Dior SE
461.60
+2.03%
 
RMS.PA Hermès International Société en commandite par actions
2,452.00
+2.55%
 
WOSG.L Watches of Switzerland Group PLC
349.40
-2.62%
 
KER.PA Kering SA
184.72
+3.58%
 
MC.PA LVMH Moët Hennessy - Louis Vuitton, Société Européenne
495.85
+1.63%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.