Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BURU )

0.3355 +0.0130 (+4.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 25, 2023 0.3361 0.3320 0.3215 0.3225 144,906 -0.01(-2.45%)
Sep 22, 2023 0.3400 0.3454 0.3294 0.3306 265,293 -0.01(-2.02%)
Sep 21, 2023 0.3443 0.3480 0.3306 0.3374 168,222 -0.00(-0.27%)
Sep 20, 2023 0.3443 0.3600 0.3212 0.3383 246,114 -0.02(-4.33%)
Sep 19, 2023 0.3699 0.3720 0.3460 0.3536 261,011 -0.02(-4.41%)
Sep 18, 2023 0.3737 0.3760 0.3582 0.3699 227,445 +0.01(+3.32%)
Sep 15, 2023 0.4300 0.4300 0.3501 0.3580 784,391 -0.04(-10.39%)
Sep 14, 2023 0.3900 0.4100 0.3900 0.3995 275,724 +0.00(+1.09%)
Sep 13, 2023 0.4050 0.4099 0.3935 0.3952 255,915 -0.01(-3.44%)
Sep 12, 2023 0.4144 0.4243 0.4052 0.4093 347,597 -0.00(-0.97%)
Sep 11, 2023 0.4186 0.4250 0.4040 0.4133 220,770 +0.00(+0.58%)
Sep 08, 2023 0.4300 0.4400 0.4068 0.4109 230,966 +0.00(+0.22%)
Sep 07, 2023 0.4277 0.4322 0.4007 0.4100 199,540 -0.02(-5.53%)
Sep 06, 2023 0.4640 0.4640 0.4250 0.4340 326,578 -0.03(-6.67%)
Sep 05, 2023 0.4400 0.4677 0.4305 0.4650 687,599 +0.01(+2.38%)
Sep 01, 2023 0.3950 0.4699 0.3870 0.4542 2,249,881 +0.07(+16.70%)
Aug 31, 2023 0.3910 0.3980 0.3828 0.3892 325,487 -0.00(-0.21%)
Aug 30, 2023 0.3880 0.3950 0.3755 0.3900 584,070 -0.01(-2.21%)
Aug 29, 2023 0.4050 0.4138 0.3800 0.3988 1,033,223 -0.01(-2.66%)
Aug 28, 2023 0.4280 0.4400 0.4071 0.4097 432,710 -0.01(-2.45%)
Aug 25, 2023 0.4300 0.4300 0.4051 0.4200 450,415 -0.00(-1.01%)
Aug 24, 2023 0.4665 0.4665 0.4199 0.4243 781,997 -0.04(-7.76%)
Aug 23, 2023 0.4900 0.5079 0.4500 0.4600 1,418,972 +0.00(+0.00%)
Aug 22, 2023 0.4466 0.4689 0.4320 0.4600 590,871 +0.01(+3.35%)
Aug 21, 2023 0.4976 0.5000 0.4303 0.4451 1,020,099 -0.05(-9.26%)
Aug 18, 2023 0.5010 0.5150 0.4815 0.4905 699,372 -0.06(-10.82%)
Aug 17, 2023 0.4697 0.6200 0.4660 0.5500 4,061,954 +0.08(+15.79%)
Aug 16, 2023 0.5200 0.5350 0.4600 0.4750 1,341,649 -0.05(-9.11%)
Aug 15, 2023 0.5300 0.5565 0.5100 0.5226 1,070,126 -0.01(-1.40%)
Aug 14, 2023 0.5790 0.5798 0.5300 0.5300 1,640,409 -0.05(-9.06%)
Aug 11, 2023 0.6599 0.6794 0.5630 0.5828 3,782,173 -0.16(-21.69%)
Aug 10, 2023 0.6134 0.7790 0.5567 0.7442 11,071,980 +0.09(+14.47%)
Aug 09, 2023 0.6600 0.6880 0.6302 0.6501 4,840,090 -0.10(-13.32%)
Aug 08, 2023 2.000 2.150 0.7000 0.7500 89,500,448 +0.17(+29.09%)
Aug 07, 2023 0.6193 0.6193 0.5601 0.5810 94,026 -0.02(-3.01%)
Aug 04, 2023 0.6316 0.6381 0.5976 0.5990 39,431 -0.02(-3.39%)
Aug 03, 2023 0.6400 0.6465 0.5887 0.6200 35,578 +0.03(+5.30%)
Aug 02, 2023 0.6398 0.6398 0.5850 0.5888 44,533 -0.05(-7.94%)
Aug 01, 2023 0.6278 0.6460 0.6153 0.6396 27,488 +0.01(+1.88%)
Jul 31, 2023 0.6500 0.6500 0.6100 0.6278 54,629 +0.01(+1.23%)
Jul 28, 2023 0.6130 0.6494 0.6010 0.6202 29,797 +0.00(+0.58%)
Jul 27, 2023 0.5700 0.6790 0.5625 0.6166 265,065 +0.04(+6.31%)
Jul 26, 2023 0.6066 0.6066 0.5800 0.5800 35,504 -0.01(-1.61%)
Jul 25, 2023 0.5700 0.6051 0.5700 0.5895 32,175 +0.01(+1.27%)
Jul 24, 2023 0.5800 0.6023 0.5700 0.5821 73,035 -0.00(-0.50%)
Jul 21, 2023 0.6000 0.6062 0.5700 0.5850 44,393 +0.01(+0.86%)
Jul 20, 2023 0.6000 0.6100 0.5800 0.5800 32,534 +0.01(+1.05%)
Jul 19, 2023 0.6000 0.6196 0.5613 0.5740 60,606 +0.00(+0.70%)
Jul 18, 2023 0.6100 0.6126 0.5673 0.5700 100,696 -0.03(-5.13%)
Jul 17, 2023 0.6260 0.6348 0.5958 0.6008 95,398 -0.03(-4.70%)
Jul 14, 2023 0.6200 0.6361 0.5910 0.6304 52,218 +0.01(+1.96%)
Jul 13, 2023 0.6107 0.6183 0.5828 0.6183 50,099 +0.01(+1.36%)
Jul 12, 2023 0.5543 0.6400 0.5407 0.6100 180,563 +0.06(+9.99%)
Jul 11, 2023 0.5500 0.5580 0.5356 0.5546 51,127 +0.00(+0.85%)
Jul 10, 2023 0.5400 0.5629 0.5335 0.5499 66,906 -0.00(-0.02%)
Jul 07, 2023 0.5469 0.5705 0.5356 0.5500 86,545 -0.01(-1.61%)
Jul 06, 2023 0.6400 0.6400 0.4500 0.5590 444,453 -0.08(-13.01%)
Jul 05, 2023 0.6800 0.6836 0.6300 0.6426 109,380 +0.00(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.