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

(NY: BURU )

0.1387 -0.0032 (-2.26%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Oct 31, 2023 0.2600 0.3200 0.2569 0.3121 718,334 +0.06(+22.87%)
Oct 30, 2023 0.2494 0.2618 0.2395 0.2540 142,193 +0.00(+1.20%)
Oct 27, 2023 0.2570 0.2570 0.2440 0.2510 48,722 +0.00(+0.00%)
Oct 26, 2023 0.2595 0.2595 0.2406 0.2510 271,544 -0.00(-1.30%)
Oct 25, 2023 0.2600 0.2600 0.2505 0.2543 86,659 +0.01(+2.96%)
Oct 24, 2023 0.2500 0.2653 0.2400 0.2470 208,925 -0.01(-3.74%)
Oct 23, 2023 0.2608 0.2685 0.2553 0.2566 88,235 -0.01(-2.62%)
Oct 20, 2023 0.2622 0.2751 0.2609 0.2635 115,824 +0.00(+1.35%)
Oct 19, 2023 0.2800 0.2838 0.2579 0.2600 296,691 -0.02(-5.76%)
Oct 18, 2023 0.2930 0.2940 0.2700 0.2759 173,867 -0.01(-2.85%)
Oct 17, 2023 0.2891 0.2961 0.2807 0.2840 127,174 -0.01(-2.07%)
Oct 16, 2023 0.3000 0.3000 0.2801 0.2900 109,161 -0.00(-1.02%)
Oct 13, 2023 0.2900 0.3006 0.2782 0.2930 245,563 -0.00(-0.37%)
Oct 12, 2023 0.3040 0.3040 0.2919 0.2941 110,170 +0.00(+0.82%)
Oct 11, 2023 0.2986 0.3071 0.2910 0.2917 175,774 -0.00(-1.52%)
Oct 10, 2023 0.3080 0.3084 0.2905 0.2962 213,326 +0.01(+2.00%)
Oct 09, 2023 0.3003 0.3100 0.2900 0.2904 84,485 -0.01(-4.16%)
Oct 06, 2023 0.3321 0.3400 0.2500 0.3030 462,785 -0.03(-8.15%)
Oct 05, 2023 0.3500 0.3480 0.3050 0.3299 483,971 -0.02(-5.20%)
Oct 04, 2023 0.3411 0.3492 0.3201 0.3480 344,113 +0.01(+1.64%)
Oct 03, 2023 0.3500 0.3509 0.3311 0.3424 169,998 -0.00(-1.33%)
Oct 02, 2023 0.3535 0.3535 0.3402 0.3470 108,720 -0.00(-0.29%)
Sep 29, 2023 0.3490 0.3536 0.3390 0.3480 157,443 +0.01(+3.23%)
Sep 28, 2023 0.3400 0.3500 0.3362 0.3371 109,257 -0.01(-1.72%)
Sep 27, 2023 0.3377 0.3613 0.3361 0.3430 204,528 +0.01(+2.24%)
Sep 26, 2023 0.3263 0.3403 0.3200 0.3355 135,551 +0.01(+4.03%)
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 0.3562 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%)
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.