Get the Stockscreener App
17.44
2.46%
-0.44
After Hours:
16.33
-1.11
-6.36%
Burberry Group ADR Stock (BURBY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 29, 2025 | $17.62 | $17.24 | $0.38 | 32,795.0 | -2.46% |
| Aug 28, 2025 | $17.97 | $17.77 | $0.1965 | 109,499.0 | +1.10% |
| Aug 27, 2025 | $17.81 | $17.52 | $0.287 | 242,669.0 | +3.18% |
| Aug 26, 2025 | $17.15 | $16.83 | $0.32 | 646,480.0 | +5.41% |
| Aug 25, 2025 | $16.47 | $15.92 | $0.55 | 56,987.0 | -1.99% |
| Aug 22, 2025 | $16.66 | $16.14 | $0.525 | 24,147.0 | +4.21% |
| Aug 21, 2025 | $16.04 | $15.92 | $0.115 | 12,439.0 | -2.81% |
| Aug 20, 2025 | $16.40 | $16.06 | $0.34 | 17,403.0 | +4.03% |
| Aug 19, 2025 | $15.99 | $15.71 | $0.28 | 27,705.0 | +4.06% |
| Aug 18, 2025 | $15.13 | $14.99 | $0.14 | 41,181.0 | +1.27% |
| Aug 15, 2025 | $15.05 | $14.93 | $0.12 | 17,930.0 | -1.03% |
| Aug 14, 2025 | $15.11 | $14.92 | $0.19 | 25,051.0 | -0.91% |
| Aug 13, 2025 | $15.36 | $15.18 | $0.18 | 88,841.0 | -0.37% |
| Aug 12, 2025 | $15.32 | $15.08 | $0.24 | 29,991.0 | -0.91% |
| Aug 11, 2025 | $15.55 | $15.39 | $0.165 | 62,143.0 | -4.16% |
| Aug 08, 2025 | $16.28 | $16.01 | $0.27 | 70,037.0 | -3.13% |
| Aug 07, 2025 | $16.62 | $16.53 | $0.095 | 29,622.0 | -1.66% |
| Aug 06, 2025 | $17.03 | $16.89 | $0.135 | 11,493.0 | -1.11% |
| Aug 05, 2025 | $17.15 | $17.04 | $0.11 | 17,005.0 | -0.52% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $17.97 | $14.92 | $3.05 | 1,809,287.0 | +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 | 1,754,654.0 | +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% |
Burberry Group ADR Stock (BURBY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.05 | $17.62 | $2.43 | 941,398.0 | -1.38% |
| Nov, 2023 | $21.67 | $18.32 | $3.35 | 617,372.0 | -10.35% |
| Oct, 2023 | $23.08 | $20.36 | $2.71 | 849,060.0 | -11.69% |
| Sep, 2023 | $28.16 | $22.79 | $5.37 | 659,716.0 | -16.75% |
| Aug, 2023 | $29.30 | $27.25 | $2.05 | 497,171.0 | -1.75% |
| Jul, 2023 | $29.21 | $24.76 | $4.45 | 183,612.0 | +5.58% |
| Jun, 2023 | $29.40 | $26.17 | $3.23 | 321,020.0 | +0.93% |
| May, 2023 | $32.81 | $26.40 | $6.41 | 361,501.0 | -17.26% |
| Apr, 2023 | $32.79 | $30.28 | $2.51 | 274,360.0 | +1.50% |
| Mar, 2023 | $32.03 | $26.97 | $5.06 | 454,903.0 | +7.59% |
| Feb, 2023 | $31.53 | $28.33 | $3.20 | 532,097.0 | -2.25% |
| Jan, 2023 | $30.50 | $24.58 | $5.92 | 3,664,079.0 | +24.96% |
19.12%
0.15%
Cap:
|
Volume (24h):