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

(NY: BURU )

0.1700 +0.0100 (+6.25%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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 0.1300 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%)
Nov 01, 2023 0.3129 0.3129 0.2701 0.2890 303,878 -0.02(-7.40%)
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 0.3501 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%)
Jul 03, 2023 0.7000 0.7000 0.6403 0.6412 44,593 -0.03(-5.15%)
Jun 30, 2023 0.6640 0.6784 0.6498 0.6760 53,230 +0.01(+1.59%)
Jun 29, 2023 0.6537 0.6675 0.6309 0.6654 42,187 +0.01(+1.57%)
Jun 28, 2023 0.6600 0.6848 0.6400 0.6551 50,440 +0.00(+0.68%)
Jun 27, 2023 0.6500 0.6899 0.6312 0.6507 52,177 +0.00(+0.11%)
Jun 26, 2023 0.6901 0.6948 0.6500 0.6500 83,999 -0.06(-8.45%)
Jun 23, 2023 0.7062 0.7100 0.6801 0.7100 78,010 +0.00(+0.51%)
Jun 22, 2023 0.6700 0.7200 0.6700 0.7064 107,132 +0.03(+5.12%)
Jun 21, 2023 0.6900 0.7003 0.6720 0.6720 51,978 -0.01(-2.13%)
Jun 20, 2023 0.7000 0.7072 0.6717 0.6866 46,872 -0.01(-0.82%)
Jun 16, 2023 0.7100 0.7428 0.6850 0.6923 115,656 -0.03(-4.62%)
Jun 15, 2023 0.7600 0.7600 0.7079 0.7258 164,716 -0.23(-23.70%)
May 08, 2023 0.9600 0.9719 0.8797 0.9512 96,860 +0.02(+2.67%)
May 05, 2023 0.9147 0.9478 0.9147 0.9265 80,094 +0.01(+1.59%)
May 04, 2023 0.9900 1.000 0.8700 0.9120 179,603 -0.08(-8.11%)
May 03, 2023 1.000 1.030 0.9600 0.9925 189,626 -0.01(-0.75%)
May 02, 2023 0.9600 1.110 0.9298 1.000 575,706 +0.03(+3.31%)
May 01, 2023 0.9300 1.030 0.9001 0.9680 498,084 +0.02(+1.96%)
Apr 28, 2023 0.9895 1.005 0.9001 0.9494 491,078 -0.18(-15.98%)
Apr 27, 2023 0.9200 1.350 0.9130 1.130 2,689,706 +0.18(+18.95%)
Apr 26, 2023 1.030 1.039 0.9200 0.9500 299,998 -0.11(-10.38%)
Apr 25, 2023 1.246 1.246 1.020 1.060 669,678 -0.17(-13.82%)
Apr 24, 2023 1.450 1.490 1.200 1.230 854,290 -0.33(-21.15%)
Apr 21, 2023 2.000 2.120 1.420 1.560 4,150,948 -0.18(-10.34%)
Apr 20, 2023 1.770 1.890 1.650 1.740 211,955 -0.03(-1.69%)
Apr 19, 2023 2.080 2.100 1.725 1.770 307,705 -0.37(-17.29%)
Apr 18, 2023 2.270 2.350 2.120 2.140 144,035 -0.18(-7.76%)
Apr 17, 2023 2.460 2.510 2.212 2.320 207,632 -0.09(-3.73%)
Apr 14, 2023 2.600 2.640 2.310 2.410 237,703 -0.19(-7.31%)
Apr 13, 2023 2.750 2.890 2.510 2.600 266,267 -0.14(-5.11%)
Apr 12, 2023 3.150 3.150 2.650 2.740 252,268 -0.32(-10.46%)
Apr 11, 2023 3.380 3.425 3.030 3.060 205,094 -0.33(-9.73%)
Apr 10, 2023 3.460 3.600 3.260 3.390 440,265 -0.41(-10.79%)
Apr 06, 2023 3.740 4.060 3.390 3.800 841,862 -0.47(-11.01%)
Apr 05, 2023 5.600 6.980 3.710 4.270 23,355,784 +1.55(+56.99%)
Apr 04, 2023 2.680 2.938 2.680 2.720 21,186 -0.02(-0.73%)
Apr 03, 2023 2.810 2.810 2.670 2.740 16,896 +0.07(+2.62%)
Mar 31, 2023 3.640 3.640 2.550 2.670 151,186 -1.05(-28.23%)
Mar 30, 2023 3.770 3.935 3.580 3.720 34,353 -0.09(-2.36%)
Mar 29, 2023 4.170 4.170 3.800 3.810 36,068 -0.44(-10.35%)
Mar 28, 2023 4.690 4.690 3.800 4.250 124,702 -0.45(-9.57%)
Mar 27, 2023 3.800 4.739 3.800 4.700 133,761 +0.83(+21.45%)
Mar 24, 2023 3.420 4.400 3.270 3.870 141,202 +0.49(+14.50%)
Mar 23, 2023 3.450 3.510 3.170 3.380 9,860 +0.09(+2.74%)
Mar 22, 2023 3.100 3.540 3.090 3.290 57,906 +0.19(+6.13%)
Mar 21, 2023 3.170 3.555 3.100 3.100 52,046 -0.17(-5.20%)
Mar 20, 2023 4.110 4.350 3.150 3.270 142,721 -0.87(-21.01%)
Mar 17, 2023 4.590 5.870 4.100 4.140 509,467 -0.36(-8.00%)
Mar 16, 2023 4.910 4.910 4.400 4.500 78,328 -0.40(-8.16%)
Mar 15, 2023 4.740 5.390 4.670 4.900 154,078 +0.20(+4.26%)
Mar 14, 2023 4.400 4.840 4.000 4.700 55,768 +0.51(+12.17%)
Mar 13, 2023 4.310 4.620 4.100 4.190 18,359 -0.20(-4.56%)
Mar 10, 2023 4.930 4.990 4.390 4.390 58,415 -0.57(-11.47%)
Mar 09, 2023 5.200 5.500 4.959 4.959 52,358 -0.49(-9.01%)
Mar 08, 2023 5.600 5.600 5.220 5.450 26,791 +0.14(+2.64%)
Mar 07, 2023 5.436 5.700 5.082 5.310 46,897 -0.08(-1.48%)
Mar 06, 2023 5.000 5.700 4.760 5.390 116,444 +0.39(+7.80%)
Mar 03, 2023 4.550 5.000 4.540 5.000 47,574 +0.24(+5.04%)
Mar 02, 2023 4.750 4.932 4.300 4.760 55,440 -0.09(-1.86%)
Mar 01, 2023 4.650 5.000 4.480 4.850 186,387 +0.39(+8.74%)
Feb 28, 2023 4.800 5.020 4.172 4.460 158,377 -0.43(-8.79%)
Feb 27, 2023 4.270 5.040 4.270 4.890 244,887 +0.31(+6.77%)
Feb 24, 2023 3.600 5.200 3.600 4.580 868,070 +0.96(+26.52%)
Feb 23, 2023 3.650 5.630 3.600 3.620 662,373 -0.03(-0.82%)
Feb 22, 2023 3.800 3.850 3.430 3.650 89,844 +0.00(+0.00%)
Feb 21, 2023 3.900 4.003 3.500 3.650 78,232 -0.15(-3.95%)
Feb 17, 2023 4.300 4.520 3.800 3.800 111,574 -0.50(-11.63%)
Feb 16, 2023 3.940 4.420 3.693 4.300 43,557 +0.56(+14.97%)
Feb 15, 2023 4.000 4.030 3.500 3.740 51,129 +0.14(+3.89%)
Feb 14, 2023 5.500 5.830 3.380 3.600 198,043 -1.84(-33.82%)
Feb 13, 2023 7.500 7.760 5.380 5.440 104,212 -2.32(-29.90%)
Feb 10, 2023 8.408 8.408 7.640 7.760 13,551 -0.67(-7.95%)
Feb 09, 2023 8.550 9.070 8.000 8.430 32,085 +0.19(+2.31%)
Feb 08, 2023 7.860 8.990 7.860 8.240 24,475 +0.61(+7.99%)
Feb 07, 2023 7.790 8.480 7.630 7.630 11,390 -1.00(-11.59%)
Feb 06, 2023 7.770 8.760 7.760 8.630 33,951 +0.42(+5.12%)
Feb 03, 2023 8.620 8.810 7.550 8.210 32,207 -0.80(-8.88%)
Feb 02, 2023 10.22 10.22 7.900 9.010 54,390 -0.83(-8.43%)
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.