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

(NY: BURU )

0.1345 -0.0075 (-5.28%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 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 (%)
Jan 31, 2024 0.1423 0.1635 0.1401 0.1597 554,840 +0.02(+11.60%)
Jan 30, 2024 0.1523 0.1523 0.1400 0.1431 197,026 -0.00(-2.19%)
Jan 29, 2024 0.1500 0.1540 0.1429 0.1463 200,450 -0.01(-5.18%)
Jan 26, 2024 0.1584 0.1598 0.1493 0.1543 333,281 -0.01(-3.56%)
Jan 25, 2024 0.1530 0.1634 0.1500 0.1600 431,871 +0.00(+1.91%)
Jan 24, 2024 0.1500 0.1579 0.1406 0.1570 752,367 +0.01(+7.68%)
Jan 23, 2024 0.1420 0.1500 0.1371 0.1458 268,709 +0.00(+3.26%)
Jan 22, 2024 0.1352 0.1449 0.1350 0.1412 490,598 +0.00(+3.07%)
Jan 19, 2024 0.1402 0.1430 0.1300 0.1370 288,152 -0.01(-4.20%)
Jan 18, 2024 0.1254 0.1444 0.1254 0.1430 1,037,011 +0.02(+13.49%)
Jan 17, 2024 0.1373 0.1376 0.1253 0.1260 1,177,417 -0.01(-8.96%)
Jan 16, 2024 0.1686 0.1715 0.1330 0.1384 4,660,807 -0.05(-27.16%)
Jan 12, 2024 0.1480 0.1950 0.1460 0.1900 19,586,040 +0.04(+29.25%)
Jan 11, 2024 0.1489 0.1547 0.1433 0.1470 282,931 +0.00(+1.17%)
Jan 10, 2024 0.1472 0.1544 0.1425 0.1453 416,940 +0.00(+0.48%)
Jan 09, 2024 0.1535 0.1535 0.1417 0.1446 494,442 -0.01(-6.35%)
Jan 08, 2024 0.1590 0.1590 0.1513 0.1544 479,322 -0.01(-3.56%)
Jan 05, 2024 0.1650 0.1680 0.1487 0.1601 1,338,136 -0.01(-4.70%)
Jan 04, 2024 0.1510 0.2147 0.1510 0.1680 4,765,927 +0.01(+8.88%)
Jan 03, 2024 0.1700 0.1700 0.1500 0.1543 921,153 -0.01(-8.75%)
Jan 02, 2024 0.1556 0.1900 0.1556 0.1691 2,432,600 +0.02(+12.96%)
Dec 29, 2023 0.1459 0.1670 0.1436 0.1497 803,066 -0.00(-0.47%)
Dec 28, 2023 0.1605 0.1650 0.1451 0.1504 1,450,462 -0.02(-9.94%)
Dec 27, 2023 0.1500 0.2100 0.1451 0.1670 15,743,323 +0.03(+24.63%)
Dec 26, 2023 0.1400 0.1420 0.1331 0.1340 391,070 +0.00(+2.29%)
Dec 22, 2023 0.1300 0.1341 0.1267 0.1310 705,891 +0.00(+0.69%)
Dec 21, 2023 0.1400 0.1400 0.1302 0.1301 243,026 -0.01(-7.07%)
Dec 20, 2023 0.1500 0.1482 0.1314 0.1400 682,641 -0.00(-0.71%)
Dec 19, 2023 0.1350 0.1500 0.1280 0.1410 1,455,899 +0.00(+3.68%)
Dec 18, 2023 0.1505 0.1627 0.1300 0.1360 925,542 -0.02(-10.76%)
Dec 15, 2023 0.1525 0.1535 0.1505 0.1524 405,270 -0.00(-0.39%)
Dec 14, 2023 0.1525 0.1600 0.1512 0.1530 467,790 +0.00(+1.32%)
Dec 13, 2023 0.1575 0.1600 0.1501 0.1510 467,229 -0.01(-3.21%)
Dec 12, 2023 0.1648 0.1648 0.1510 0.1560 356,727 -0.00(-2.50%)
Dec 11, 2023 0.1743 0.1743 0.1576 0.1600 465,261 -0.01(-7.03%)
Dec 08, 2023 0.1810 0.1810 0.1717 0.1721 462,543 -0.01(-4.71%)
Dec 07, 2023 0.1730 0.1930 0.1730 0.1806 698,780 +0.00(+1.75%)
Dec 06, 2023 0.1700 0.1815 0.1700 0.1775 474,171 +0.01(+4.47%)
Dec 05, 2023 0.1750 0.1750 0.1697 0.1699 178,556 -0.00(-0.82%)
Dec 04, 2023 0.1800 0.1800 0.1711 0.1713 451,436 -0.01(-3.49%)
Dec 01, 2023 0.1835 0.1835 0.1752 0.1775 244,502 +0.00(+1.49%)
Nov 30, 2023 0.1860 0.1860 0.1690 0.1749 407,216 -0.01(-5.46%)
Nov 29, 2023 0.1875 0.1875 0.1832 0.1850 188,017 -0.00(-1.70%)
Nov 28, 2023 0.1922 0.1980 0.1850 0.1882 253,429 -0.00(-2.49%)
Nov 27, 2023 0.1986 0.2040 0.1930 0.1930 225,193 -0.00(-1.43%)
Nov 24, 2023 0.2100 0.2100 0.1953 0.1958 252,612 -0.02(-8.93%)
Nov 22, 2023 0.2167 0.2255 0.2100 0.2150 99,735 -0.01(-2.71%)
Nov 21, 2023 0.2167 0.2322 0.2120 0.2210 193,117 +0.00(+0.45%)
Nov 20, 2023 0.2251 0.2281 0.2038 0.2200 253,516 -0.00(-1.79%)
Nov 17, 2023 0.2173 0.2299 0.2138 0.2240 666,283 +0.00(+0.00%)
Nov 16, 2023 0.2320 0.2348 0.2100 0.2240 692,213 -0.01(-6.00%)
Nov 15, 2023 0.2206 0.2680 0.2206 0.2383 4,215,379 +0.03(+11.88%)
Nov 14, 2023 0.2000 0.2169 0.1870 0.2130 1,345,507 +0.02(+11.11%)
Nov 13, 2023 0.2000 0.2000 0.1823 0.1917 483,398 +0.01(+3.79%)
Nov 10, 2023 0.2132 0.2296 0.1803 0.1847 2,121,410 -0.15(-44.03%)
Nov 09, 2023 0.3410 0.3650 0.2801 0.3300 4,073,151 +0.00(+0.76%)
Nov 08, 2023 0.3400 0.3475 0.3000 0.3275 1,862,668 -0.02(-6.43%)
Nov 07, 2023 0.2561 0.3800 0.2550 0.3500 8,561,129 +0.10(+37.80%)
Nov 06, 2023 0.2645 0.2732 0.2410 0.2540 128,858 -0.00(-0.39%)
Nov 03, 2023 0.2660 0.2679 0.2460 0.2550 149,687 +0.00(+1.23%)
Nov 02, 2023 0.3030 0.3030 0.2445 0.2519 491,912 -0.04(-12.84%)
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.