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

(NY: BURU )

0.1660 +0.0273 (+19.68%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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%)
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.