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

(NY: BURU )

0.1345 -0.0075 (-5.28%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
May 10, 2024 0.1420 0.1604 0.1294 0.1345 2,975,360 -0.01(-5.28%)
May 09, 2024 0.1580 0.1580 0.1368 0.1420 1,493,915 -0.01(-5.02%)
May 08, 2024 0.1680 0.1680 0.1399 0.1495 2,189,601 -0.01(-7.72%)
May 07, 2024 0.1860 0.1939 0.1483 0.1620 2,874,616 -0.03(-15.67%)
May 06, 2024 0.2400 0.2681 0.1804 0.1921 11,014,156 -0.04(-16.48%)
May 03, 2024 0.2106 0.2400 0.1830 0.2300 1,198,115 +0.02(+11.11%)
May 02, 2024 0.1790 0.2200 0.1740 0.2070 1,097,798 +0.03(+15.64%)
May 01, 2024 0.1790 0.1880 0.1760 0.1790 139,284 +0.00(+2.52%)
Apr 30, 2024 0.1751 0.1827 0.1674 0.1746 211,094 -0.01(-4.95%)
Apr 29, 2024 0.1750 0.1924 0.1733 0.1837 228,995 +0.01(+6.18%)
Apr 26, 2024 0.1680 0.1780 0.1655 0.1730 226,098 +0.01(+5.04%)
Apr 25, 2024 0.1710 0.1730 0.1600 0.1647 148,480 -0.00(-2.37%)
Apr 24, 2024 0.1752 0.1820 0.1660 0.1687 263,338 -0.01(-3.05%)
Apr 23, 2024 0.1630 0.1870 0.1630 0.1740 231,844 +0.00(+2.78%)
Apr 22, 2024 0.1680 0.1800 0.1608 0.1693 255,551 +0.00(+2.61%)
Apr 19, 2024 0.1620 0.1660 0.1568 0.1650 189,220 -0.00(-0.42%)
Apr 18, 2024 0.1593 0.1690 0.1535 0.1657 371,003 +0.00(+2.98%)
Apr 17, 2024 0.1552 0.1796 0.1552 0.1609 163,497 +0.00(+1.84%)
Apr 16, 2024 0.1650 0.1680 0.1556 0.1580 216,839 -0.01(-7.11%)
Apr 15, 2024 0.1700 0.1701 0.1500 0.1701 596,469 -0.00(-0.99%)
Apr 12, 2024 0.1835 0.1945 0.1702 0.1718 434,341 -0.02(-9.20%)
Apr 11, 2024 0.1712 0.2050 0.1712 0.1892 1,256,151 +0.01(+7.20%)
Apr 10, 2024 0.1550 0.1829 0.1550 0.1765 1,066,084 +0.02(+9.83%)
Apr 09, 2024 0.1659 0.1659 0.1555 0.1607 390,139 -0.01(-3.08%)
Apr 08, 2024 0.1673 0.1724 0.1550 0.1658 714,272 -0.00(-1.31%)
Apr 05, 2024 0.1543 0.1690 0.1500 0.1680 1,423,218 +0.00(+1.20%)
Apr 04, 2024 0.1482 0.2500 0.1410 0.1660 18,508,280 +0.02(+13.54%)
Apr 03, 2024 0.1481 0.1506 0.1432 0.1462 119,868 -0.01(-4.13%)
Apr 02, 2024 0.1435 0.1525 0.1435 0.1525 224,946 +0.01(+7.55%)
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.