Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BURU )

0.2049 -0.0251 (-10.91%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 6, 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 (%)
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 2.119 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.