Get the Stockscreener App
14.64
3.03%
0.43
After Hours:
14.73
0.09
+0.61%
Burberry Group ADR Stock (BURBY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 26, 2026 | $14.77 | $14.48 | $0.29 | 51,786.0 | +2.23% |
| Jun 24, 2026 | $14.49 | $14.25 | $0.24 | 45,991.0 | +0.77% |
| Jun 23, 2026 | $14.30 | $14.13 | $0.175 | 20,597.0 | -3.14% |
| Jun 22, 2026 | $14.76 | $14.52 | $0.2425 | 34,554.0 | -3.42% |
| Jun 18, 2026 | $15.31 | $14.71 | $0.60 | 12,779.0 | +1.88% |
| Jun 17, 2026 | $15.44 | $14.89 | $0.55 | 21,440.0 | -4.12% |
| Jun 16, 2026 | $15.70 | $15.55 | $0.15 | 12,372.0 | +0.00% |
| Jun 15, 2026 | $15.76 | $15.40 | $0.36 | 45,217.0 | -2.08% |
| Jun 12, 2026 | $15.98 | $15.70 | $0.28 | 15,047.0 | +1.28% |
| Jun 11, 2026 | $15.68 | $15.15 | $0.53 | 39,677.0 | +5.23% |
| Jun 10, 2026 | $15.17 | $14.90 | $0.27 | 12,720.0 | -1.19% |
| Jun 09, 2026 | $15.43 | $14.86 | $0.566 | 23,093.0 | +1.07% |
| Jun 08, 2026 | $15.10 | $14.80 | $0.30 | 235,324.0 | +1.36% |
| Jun 05, 2026 | $15.15 | $14.72 | $0.43 | 131,657.0 | -2.97% |
| Jun 04, 2026 | $15.33 | $15.04 | $0.29 | 30,498.0 | +0.07% |
| Jun 03, 2026 | $15.62 | $15.16 | $0.46 | 171,508.0 | -5.10% |
| Jun 02, 2026 | $16.04 | $15.93 | $0.11 | 8,589.0 | -0.16% |
| Jun 01, 2026 | $16.08 | $15.75 | $0.33 | 40,204.0 | -0.56% |
| May 29, 2026 | $16.44 | $16.09 | $0.35 | 16,869.0 | -0.12% |
| May 28, 2026 | $16.25 | $15.83 | $0.42 | 74,173.0 | -0.49% |
Burberry Group ADR Stock (BURBY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Burberry Group ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BURBY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Burberry Group ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Burberry Group ADR Stock (BURBY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $16.08 | $14.13 | $1.95 | 953,053.0 | -9.01% |
| May, 2026 | $17.20 | $14.04 | $3.16 | 1,592,008.0 | +1.32% |
| Apr, 2026 | $16.31 | $14.03 | $2.28 | 765,180.0 | +7.95% |
| Mar, 2026 | $14.91 | $13.30 | $1.61 | 1,502,577.0 | -8.52% |
| Feb, 2026 | $16.81 | $14.53 | $2.28 | 635,861.0 | +7.06% |
| Jan, 2026 | $18.55 | $14.97 | $3.58 | 1,621,266.0 | -11.85% |
Burberry Group ADR Stock (BURBY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.60 | $15.23 | $2.37 | 640,945.0 | +13.27% |
| Nov, 2025 | $16.79 | $14.58 | $2.21 | 1,551,087.0 | -6.74% |
| Oct, 2025 | $17.79 | $15.40 | $2.39 | 1,186,232.0 | +2.41% |
| Sep, 2025 | $17.88 | $14.56 | $3.32 | 750,846.0 | -8.83% |
| Aug, 2025 | $17.97 | $14.92 | $3.05 | 1,776,492.0 | +2.35% |
| Jul, 2025 | $18.55 | $16.17 | $2.38 | 1,387,616.0 | +5.06% |
| Jun, 2025 | $16.26 | $13.23 | $3.03 | 875,762.0 | +16.69% |
| May, 2025 | $14.04 | $9.51 | $4.53 | 1,878,206.0 | +43.89% |
| Apr, 2025 | $10.13 | $8.00 | $2.13 | 3,394,893.0 | -3.59% |
| Mar, 2025 | $14.31 | $9.86 | $4.45 | 933,234.0 | -26.43% |
| Feb, 2025 | $15.49 | $12.75 | $2.74 | 1,390,901.0 | -6.84% |
| Jan, 2025 | $14.83 | $11.54 | $3.29 | 1,733,704.0 | +21.03% |
Burberry Group ADR Stock (BURBY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.72 | $11.34 | $1.38 | 1,263,807.0 | +5.42% |
| Nov, 2024 | $11.90 | $9.09 | $2.81 | 2,055,816.0 | +13.60% |
| Oct, 2024 | $10.32 | $7.96 | $2.36 | 3,284,352.0 | +7.70% |
| Sep, 2024 | $9.59 | $7.38 | $2.21 | 4,433,993.0 | +5.06% |
| Aug, 2024 | $10.10 | $8.69 | $1.41 | 4,067,842.0 | -11.88% |
| Jul, 2024 | $11.94 | $9.19 | $2.75 | 5,544,805.0 | -11.17% |
| Jun, 2024 | $13.71 | $11.24 | $2.47 | 4,084,005.0 | -14.90% |
| May, 2024 | $15.48 | $13.04 | $2.44 | 3,710,984.0 | -8.81% |
| Apr, 2024 | $15.84 | $14.15 | $1.69 | 2,217,098.0 | -5.73% |
| Mar, 2024 | $16.69 | $15.11 | $1.58 | 1,658,297.0 | -6.33% |
| Feb, 2024 | $17.32 | $15.85 | $1.47 | 1,316,517.0 | -1.66% |
| Jan, 2024 | $18.19 | $15.57 | $2.62 | 1,978,055.0 | -7.51% |
1.60%
1.18%
Cap:
|
Volume (24h):