Get the Stockscreener App
14.03
3.51%
-0.51
Burberry Group ADR Stock (BURBY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 22, 2026 | $14.21 | $14.00 | $0.21 | 16,097.0 | -3.51% |
| Jul 21, 2026 | $14.56 | $14.35 | $0.2125 | 44,164.0 | +3.70% |
| Jul 20, 2026 | $14.08 | $13.94 | $0.14 | 33,919.0 | -0.70% |
| Jul 17, 2026 | $14.33 | $13.95 | $0.38 | 32,841.0 | -5.55% |
| Jul 16, 2026 | $15.33 | $14.95 | $0.38 | 68,650.0 | +0.49% |
| Jul 15, 2026 | $14.94 | $14.64 | $0.30 | 21,708.0 | +4.04% |
| Jul 14, 2026 | $14.50 | $14.26 | $0.24 | 35,904.0 | -0.76% |
| Jul 13, 2026 | $14.79 | $14.41 | $0.38 | 70,080.0 | -0.62% |
| Jul 10, 2026 | $14.58 | $14.41 | $0.17 | 32,241.0 | -0.21% |
| Jul 09, 2026 | $14.55 | $14.23 | $0.32 | 50,107.0 | +0.55% |
| Jul 08, 2026 | $14.51 | $14.07 | $0.44 | 108,256.0 | -2.56% |
| Jul 07, 2026 | $15.35 | $14.78 | $0.57 | 45,507.0 | +0.34% |
| Jul 06, 2026 | $14.78 | $14.56 | $0.223 | 51,260.0 | +2.18% |
| Jul 02, 2026 | $14.54 | $14.29 | $0.25 | 29,906.0 | +1.79% |
| Jul 01, 2026 | $14.21 | $13.91 | $0.30 | 17,981.0 | +0.07% |
| Jun 30, 2026 | $14.27 | $14.00 | $0.27 | 50,806.0 | -3.23% |
| Jun 29, 2026 | $14.87 | $14.46 | $0.415 | 42,969.0 | +0.23% |
| Jun 26, 2026 | $14.77 | $14.48 | $0.29 | 51,786.0 | +2.02% |
| Jun 25, 2026 | $14.73 | $14.18 | $0.55 | 19,315.0 | +0.21% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $15.35 | $13.91 | $1.44 | 658,621.0 | -1.20% |
| Jun, 2026 | $16.08 | $14.00 | $2.08 | 1,066,143.0 | -11.75% |
| 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% |
15.49%
0.34%
Cap:
|
Volume (24h):