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

(NY: BURU )

0.1494 +0.0075 (+5.29%)
Streaming Delayed Price Updated: 2:52 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 (%)
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 -0.00(-0.18%)
Jun 14, 2023 0.7600 0.7709 0.7244 0.7271 85,817 -0.04(-5.56%)
Jun 13, 2023 0.7600 0.7800 0.7319 0.7699 390,986 +0.06(+8.68%)
Jun 12, 2023 0.7086 0.7217 0.6900 0.7084 139,193 +0.03(+4.48%)
Jun 09, 2023 0.6629 0.6899 0.6629 0.6780 62,522 +0.01(+1.19%)
Jun 08, 2023 0.6915 0.6990 0.6551 0.6700 132,471 +0.00(+0.00%)
Jun 07, 2023 0.6700 0.6940 0.6555 0.6700 157,552 -0.01(-1.47%)
Jun 06, 2023 0.6930 0.7097 0.6614 0.6800 136,540 -0.02(-2.82%)
Jun 05, 2023 0.7200 0.7275 0.6762 0.6997 230,674 -0.01(-0.75%)
Jun 02, 2023 0.7295 0.7295 0.6739 0.7050 377,273 -0.02(-3.36%)
Jun 01, 2023 0.7797 0.8088 0.6800 0.7295 1,851,888 +0.03(+3.84%)
May 31, 2023 0.7100 0.7195 0.6999 0.7025 92,921 +0.00(+0.37%)
May 30, 2023 0.7100 0.7100 0.6850 0.6999 83,653 +0.02(+2.93%)
May 26, 2023 0.6959 0.7001 0.6300 0.6800 196,250 -0.02(-2.86%)
May 25, 2023 0.7500 0.7500 0.7000 0.7000 111,255 -0.04(-5.20%)
May 24, 2023 0.7300 0.7600 0.7160 0.7384 77,079 +0.00(+0.46%)
May 23, 2023 0.7814 0.7950 0.7200 0.7350 175,641 -0.05(-5.77%)
May 22, 2023 0.8100 0.8400 0.7610 0.7800 169,880 -0.04(-4.87%)
May 19, 2023 0.7841 0.8199 0.7620 0.8199 158,232 +0.03(+3.77%)
May 18, 2023 0.8240 0.8337 0.7495 0.7901 246,615 -0.04(-5.02%)
May 17, 2023 0.8900 0.8900 0.8010 0.8319 925,056 +0.03(+4.29%)
May 16, 2023 0.8300 0.8381 0.7625 0.7977 134,255 -0.04(-5.16%)
May 15, 2023 0.9032 0.9050 0.8101 0.8411 211,896 -0.01(-1.05%)
May 12, 2023 0.9400 0.9700 0.8316 0.8500 395,922 -0.11(-11.46%)
May 11, 2023 0.9500 0.9937 0.9400 0.9600 894,744 +0.01(+0.73%)
May 10, 2023 1.070 1.090 0.9192 0.9530 277,211 -0.09(-8.37%)
May 09, 2023 0.9400 1.089 0.9400 1.040 333,534 +0.09(+9.34%)
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%)
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.