Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,120.64 -552.86 (-0.87%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Burberry Group plc (BURBY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 14.59 | 14.76 | 14.59 | 14.71 | 14.71 | 71,800 |
| 25 Apr 2024 | 14.27 | 14.74 | 14.27 | 14.52 | 14.52 | 68,400 |
| 24 Apr 2024 | 14.35 | 14.40 | 14.23 | 14.35 | 14.35 | 70,000 |
| 23 Apr 2024 | 14.89 | 14.89 | 14.44 | 14.44 | 14.44 | 155,400 |
| 22 Apr 2024 | 14.80 | 14.80 | 14.40 | 14.52 | 14.52 | 109,400 |
| 19 Apr 2024 | 14.42 | 14.44 | 14.15 | 14.17 | 14.17 | 62,800 |
| 18 Apr 2024 | 14.30 | 14.65 | 14.16 | 14.24 | 14.24 | 116,300 |
| 17 Apr 2024 | 14.77 | 14.77 | 14.41 | 14.59 | 14.59 | 155,400 |
| 16 Apr 2024 | 14.32 | 14.61 | 14.31 | 14.57 | 14.57 | 259,200 |
| 15 Apr 2024 | 14.86 | 14.98 | 14.61 | 14.70 | 14.70 | 116,400 |
| 12 Apr 2024 | 15.00 | 15.00 | 14.65 | 14.70 | 14.70 | 64,000 |
| 11 Apr 2024 | 15.55 | 15.55 | 15.00 | 15.16 | 15.16 | 109,000 |
| 10 Apr 2024 | 15.51 | 15.51 | 15.17 | 15.27 | 15.27 | 58,900 |
| 09 Apr 2024 | 15.46 | 15.46 | 15.23 | 15.28 | 15.28 | 179,100 |
| 08 Apr 2024 | 15.41 | 15.41 | 15.13 | 15.30 | 15.30 | 115,000 |
| 05 Apr 2024 | 14.95 | 15.00 | 14.84 | 14.88 | 14.88 | 70,400 |
| 04 Apr 2024 | 15.59 | 15.59 | 14.95 | 14.99 | 14.99 | 76,200 |
| 03 Apr 2024 | 15.32 | 15.32 | 15.00 | 15.25 | 15.25 | 78,500 |
| 02 Apr 2024 | 15.11 | 15.22 | 14.93 | 14.93 | 14.93 | 98,100 |
| 01 Apr 2024 | 15.50 | 15.84 | 15.44 | 15.50 | 15.50 | 61,100 |
| 28 Mar 2024 | 16.00 | 16.00 | 15.50 | 15.54 | 15.54 | 58,100 |
| 27 Mar 2024 | 15.65 | 15.83 | 15.65 | 15.71 | 15.71 | 73,500 |
| 26 Mar 2024 | 15.42 | 15.70 | 15.42 | 15.52 | 15.52 | 87,400 |
| 25 Mar 2024 | 15.35 | 15.57 | 15.35 | 15.40 | 15.40 | 102,200 |
| 22 Mar 2024 | 15.32 | 15.37 | 15.11 | 15.20 | 15.20 | 134,100 |
| 21 Mar 2024 | 15.39 | 15.88 | 15.31 | 15.39 | 15.39 | 225,100 |
| 20 Mar 2024 | 15.44 | 15.79 | 15.23 | 15.57 | 15.57 | 155,600 |
| 19 Mar 2024 | 15.83 | 16.01 | 15.55 | 15.55 | 15.55 | 88,800 |
| 18 Mar 2024 | 16.36 | 16.36 | 16.04 | 16.35 | 16.35 | 36,800 |
| 15 Mar 2024 | 16.27 | 16.59 | 16.27 | 16.44 | 16.44 | 45,600 |
| 14 Mar 2024 | 16.36 | 16.55 | 16.23 | 16.23 | 16.23 | 106,400 |
| 13 Mar 2024 | 16.38 | 16.54 | 16.35 | 16.49 | 16.49 | 21,700 |
| 12 Mar 2024 | 16.44 | 16.46 | 16.22 | 16.38 | 16.38 | 33,200 |
| 11 Mar 2024 | 16.38 | 16.51 | 16.21 | 16.34 | 16.34 | 41,100 |
| 08 Mar 2024 | 16.64 | 16.64 | 16.38 | 16.39 | 16.39 | 23,000 |
| 07 Mar 2024 | 16.04 | 16.50 | 16.04 | 16.45 | 16.45 | 42,400 |
| 06 Mar 2024 | 16.69 | 16.69 | 16.46 | 16.57 | 16.57 | 52,600 |
| 05 Mar 2024 | 16.12 | 16.45 | 16.07 | 16.40 | 16.40 | 76,500 |
| 04 Mar 2024 | 16.30 | 16.35 | 16.01 | 16.29 | 16.29 | 218,500 |
| 01 Mar 2024 | 16.59 | 16.64 | 16.40 | 16.63 | 16.63 | 32,600 |
| 29 Feb 2024 | 16.86 | 16.86 | 16.36 | 16.59 | 16.59 | 85,500 |
| 28 Feb 2024 | 16.69 | 16.69 | 16.34 | 16.41 | 16.41 | 36,600 |
| 27 Feb 2024 | 16.85 | 16.97 | 16.72 | 16.97 | 16.97 | 28,800 |
| 26 Feb 2024 | 16.66 | 16.69 | 16.53 | 16.58 | 16.58 | 31,100 |
| 23 Feb 2024 | 16.87 | 16.94 | 16.70 | 16.85 | 16.85 | 26,300 |
| 22 Feb 2024 | 16.67 | 16.97 | 16.66 | 16.97 | 16.97 | 58,700 |
| 21 Feb 2024 | 16.26 | 16.90 | 16.26 | 16.87 | 16.87 | 43,500 |
| 20 Feb 2024 | 16.94 | 16.94 | 16.67 | 16.75 | 16.75 | 46,100 |
| 16 Feb 2024 | 16.64 | 17.32 | 16.64 | 17.03 | 17.03 | 37,700 |
| 15 Feb 2024 | 16.80 | 16.88 | 16.70 | 16.86 | 16.86 | 126,500 |
| 14 Feb 2024 | 16.87 | 16.87 | 16.44 | 16.55 | 16.55 | 81,200 |
| 13 Feb 2024 | 16.20 | 16.80 | 16.20 | 16.53 | 16.53 | 92,100 |
| 12 Feb 2024 | 17.10 | 17.16 | 16.91 | 17.15 | 17.15 | 54,700 |
| 09 Feb 2024 | 16.46 | 16.46 | 16.17 | 16.39 | 16.39 | 71,000 |
| 08 Feb 2024 | 16.77 | 16.92 | 16.59 | 16.70 | 16.70 | 61,000 |
| 07 Feb 2024 | 16.90 | 16.90 | 15.85 | 16.59 | 16.59 | 163,200 |
| 06 Feb 2024 | 16.59 | 17.02 | 16.30 | 16.90 | 16.90 | 94,100 |
| 05 Feb 2024 | 16.73 | 16.73 | 16.48 | 16.53 | 16.53 | 59,700 |
| 02 Feb 2024 | 16.52 | 16.66 | 16.45 | 16.52 | 16.52 | 42,100 |
| 01 Feb 2024 | 16.60 | 16.82 | 16.52 | 16.73 | 16.73 | 75,300 |
| 31 Jan 2024 | 16.94 | 17.16 | 16.85 | 16.87 | 16.87 | 57,900 |
| 30 Jan 2024 | 17.20 | 17.20 | 16.95 | 17.11 | 17.11 | 40,500 |
| 29 Jan 2024 | 17.36 | 17.43 | 16.90 | 17.43 | 17.43 | 49,000 |
| 26 Jan 2024 | 17.11 | 17.40 | 17.11 | 17.20 | 17.20 | 40,500 |
| 25 Jan 2024 | 16.70 | 16.70 | 16.35 | 16.59 | 16.59 | 57,600 |
| 24 Jan 2024 | 16.30 | 16.79 | 16.30 | 16.64 | 16.64 | 76,500 |
| 23 Jan 2024 | 15.91 | 16.20 | 15.91 | 16.12 | 16.12 | 105,500 |
| 22 Jan 2024 | 15.58 | 16.13 | 15.58 | 16.01 | 16.01 | 149,800 |
| 19 Jan 2024 | 15.83 | 16.00 | 15.67 | 15.80 | 15.80 | 134,300 |
| 18 Jan 2024 | 15.58 | 16.19 | 15.58 | 15.95 | 15.95 | 268,000 |
| 17 Jan 2024 | 15.69 | 15.93 | 15.57 | 15.84 | 15.84 | 147,000 |
| 16 Jan 2024 | 15.80 | 15.81 | 15.63 | 15.65 | 15.65 | 177,500 |
| 12 Jan 2024 | 16.27 | 16.83 | 16.04 | 16.65 | 16.65 | 91,500 |
| 11 Jan 2024 | 17.60 | 17.88 | 17.38 | 17.50 | 17.50 | 99,700 |
| 10 Jan 2024 | 17.75 | 17.99 | 17.67 | 17.91 | 17.91 | 35,500 |
| 09 Jan 2024 | 17.51 | 18.05 | 17.51 | 17.60 | 17.60 | 93,300 |
| 08 Jan 2024 | 17.21 | 17.96 | 17.21 | 17.96 | 17.96 | 50,100 |
| 05 Jan 2024 | 17.23 | 17.78 | 17.23 | 17.62 | 17.62 | 29,800 |
| 04 Jan 2024 | 17.28 | 17.35 | 17.22 | 17.30 | 17.30 | 59,100 |
| 03 Jan 2024 | 17.63 | 17.63 | 17.21 | 17.33 | 17.33 | 96,200 |
| 02 Jan 2024 | 17.80 | 18.19 | 17.79 | 17.79 | 17.79 | 106,400 |
| 29 Dec 2023 | 18.09 | 18.32 | 18.09 | 18.24 | 18.24 | 21,300 |
| 28 Dec 2023 | 18.38 | 18.38 | 18.02 | 18.05 | 18.05 | 42,000 |
| 27 Dec 2023 | 18.26 | 18.41 | 17.62 | 18.21 | 18.21 | 48,900 |
| 26 Dec 2023 | 18.35 | 18.40 | 18.32 | 18.32 | 18.32 | 24,600 |
| 22 Dec 2023 | 18.51 | 18.51 | 18.15 | 18.40 | 18.40 | 23,500 |
| 21 Dec 2023 | 18.05 | 18.29 | 17.92 | 18.29 | 18.29 | 65,900 |
| 20 Dec 2023 | 19.00 | 19.00 | 18.75 | 18.75 | 18.75 | 28,400 |
| 19 Dec 2023 | 18.81 | 19.07 | 18.72 | 19.00 | 19.00 | 31,500 |
| 18 Dec 2023 | 19.45 | 19.58 | 19.02 | 19.28 | 19.28 | 31,100 |
| 15 Dec 2023 | 19.34 | 19.50 | 19.20 | 19.20 | 19.20 | 25,000 |
| 14 Dec 2023 | 19.44 | 20.05 | 19.44 | 19.93 | 19.93 | 129,400 |
| 14 Dec 2023 | 0.227 Dividend | |||||
| 13 Dec 2023 | 19.40 | 19.40 | 18.56 | 19.00 | 18.77 | 56,000 |
| 12 Dec 2023 | 18.91 | 19.16 | 18.81 | 19.05 | 18.82 | 95,900 |
| 11 Dec 2023 | 18.72 | 18.84 | 18.70 | 18.73 | 18.51 | 64,000 |
| 08 Dec 2023 | 18.96 | 19.14 | 18.92 | 19.02 | 18.79 | 29,400 |
| 07 Dec 2023 | 18.67 | 18.71 | 18.49 | 18.65 | 18.43 | 58,200 |
| 06 Dec 2023 | 18.78 | 19.10 | 18.78 | 18.94 | 18.71 | 53,300 |
| 05 Dec 2023 | 18.61 | 18.69 | 18.50 | 18.54 | 18.32 | 36,900 |
| *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.