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

(NY: BURU )

0.4149 -0.0581 (-12.28%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Mar 28, 2024 5.840 5.864 5.480 5.656 9,320 -0.30(-5.10%)
Mar 27, 2024 6.076 6.076 5.828 5.960 5,233 -0.04(-0.60%)
Mar 26, 2024 5.780 6.000 5.700 5.996 3,803 +0.04(+0.60%)
Mar 25, 2024 6.280 6.280 5.600 5.960 15,064 -0.04(-0.67%)
Mar 22, 2024 5.988 6.388 5.716 6.000 9,248 +0.11(+1.83%)
Mar 21, 2024 6.504 6.504 5.692 5.892 30,134 -0.55(-8.57%)
Mar 20, 2024 5.600 8.400 5.600 6.444 300,185 +0.87(+15.57%)
Mar 19, 2024 5.636 5.812 5.576 5.576 3,564 +0.04(+0.65%)
Mar 18, 2024 5.864 5.864 5.520 5.540 3,905 -0.19(-3.35%)
Mar 15, 2024 5.568 5.924 5.488 5.732 4,102 +0.17(+3.09%)
Mar 14, 2024 5.680 5.768 5.400 5.560 2,155 -0.04(-0.71%)
Mar 13, 2024 5.872 5.872 5.552 5.600 4,415 -0.22(-3.85%)
Mar 12, 2024 5.800 5.864 5.700 5.824 555 +0.16(+2.90%)
Mar 11, 2024 5.872 5.872 5.660 5.660 1,219 -0.21(-3.54%)
Mar 08, 2024 6.000 6.000 5.600 5.868 2,079 -0.01(-0.20%)
Mar 07, 2024 5.640 5.912 5.600 5.880 8,509 +0.10(+1.80%)
Mar 06, 2024 5.840 5.920 5.600 5.776 5,501 +0.02(+0.28%)
Mar 05, 2024 5.760 6.000 5.700 5.760 5,175 -0.34(-5.51%)
Mar 04, 2024 6.160 6.160 5.936 6.096 2,466 +0.02(+0.26%)
Mar 01, 2024 5.960 6.080 5.740 6.080 5,674 +0.30(+5.19%)
Feb 29, 2024 6.320 6.320 5.720 5.780 5,269 -0.22(-3.67%)
Feb 28, 2024 5.960 6.156 5.852 6.000 2,639 +0.15(+2.53%)
Feb 27, 2024 6.800 6.800 5.800 5.852 13,308 -0.75(-11.33%)
Feb 26, 2024 6.200 6.600 6.200 6.600 3,523 +0.32(+5.10%)
Feb 23, 2024 6.604 6.604 6.004 6.280 3,510 -0.04(-0.63%)
Feb 22, 2024 6.880 6.880 6.024 6.320 6,662 -0.36(-5.33%)
Feb 21, 2024 6.800 7.056 6.336 6.676 5,544 -0.07(-1.01%)
Feb 20, 2024 6.800 6.800 6.400 6.744 4,172 +0.22(+3.44%)
Feb 16, 2024 6.472 6.800 6.400 6.520 6,465 -0.08(-1.21%)
Feb 15, 2024 6.608 7.756 6.520 6.600 32,239 -0.16(-2.42%)
Feb 14, 2024 6.752 6.800 6.440 6.764 6,282 +0.08(+1.26%)
Feb 13, 2024 6.568 6.960 6.084 6.680 25,619 +0.44(+7.05%)
Feb 12, 2024 6.000 6.988 6.000 6.240 29,474 -0.02(-0.26%)
Feb 09, 2024 6.160 6.296 5.800 6.256 3,800 +0.08(+1.30%)
Feb 08, 2024 5.972 6.576 5.700 6.176 20,497 +0.22(+3.76%)
Feb 07, 2024 5.964 6.056 5.600 5.952 24,608 -0.20(-3.19%)
Feb 06, 2024 6.000 6.192 5.732 6.148 11,438 +0.14(+2.40%)
Feb 05, 2024 6.000 6.400 5.776 6.004 5,814 +0.12(+2.11%)
Feb 02, 2024 5.704 6.000 5.704 5.880 4,944 +0.12(+2.01%)
Feb 01, 2024 6.392 6.392 5.764 5.764 9,745 -0.62(-9.77%)
Jan 31, 2024 5.692 6.540 5.604 6.388 13,871 +0.66(+11.60%)
Jan 30, 2024 6.092 6.092 5.600 5.724 4,925 -0.13(-2.19%)
Jan 29, 2024 6.000 6.160 5.716 5.852 5,011 -0.32(-5.18%)
Jan 26, 2024 6.336 6.392 5.972 6.172 8,332 -0.23(-3.56%)
Jan 25, 2024 6.120 6.536 6.000 6.400 10,796 +0.12(+1.91%)
Jan 24, 2024 6.000 6.316 5.624 6.280 18,809 +0.45(+7.68%)
Jan 23, 2024 5.680 6.000 5.484 5.832 6,717 +0.18(+3.26%)
Jan 22, 2024 5.408 5.796 5.400 5.648 12,264 +0.17(+3.07%)
Jan 19, 2024 5.608 5.720 5.200 5.480 7,203 -0.24(-4.20%)
Jan 18, 2024 5.016 5.776 5.016 5.720 25,925 +0.68(+13.49%)
Jan 17, 2024 5.492 5.504 5.012 5.040 29,435 -0.50(-8.96%)
Jan 16, 2024 6.744 6.860 5.308 5.536 116,520 -2.06(-27.16%)
Jan 12, 2024 5.920 7.800 5.840 7.600 489,651 +1.72(+29.25%)
Jan 11, 2024 5.956 6.188 5.732 5.880 7,073 +0.07(+1.17%)
Jan 10, 2024 5.888 6.176 5.700 5.812 10,423 +0.03(+0.48%)
Jan 09, 2024 6.140 6.140 5.668 5.784 12,361 -0.39(-6.35%)
Jan 08, 2024 6.360 6.360 6.052 6.176 11,983 -0.23(-3.56%)
Jan 05, 2024 6.600 6.720 5.948 6.404 33,453 -0.32(-4.70%)
Jan 04, 2024 6.040 8.588 6.040 6.720 119,148 +0.55(+8.88%)
Jan 03, 2024 6.800 6.800 6.000 6.172 23,028 -0.59(-8.75%)
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.