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

(OP: BURCF )

0.3450 +0.0125 (+3.76%)
Streaming Delayed Price Updated: 3:40 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 (%)
Mar 31, 2023 0.0750 4,500 -0.01(-10.61%)
Mar 30, 2023 0.0900 0.0900 0.0750 0.0839 750 +0.01(+11.13%)
Mar 29, 2023 0.0750 0.0755 0.0750 0.0755 25,290 -0.01(-10.23%)
Mar 28, 2023 0.0841 0.0841 0.0841 0.0841 6,842 -0.00(-4.43%)
Mar 27, 2023 0.0880 0.0880 0.0880 0.0880 250 -0.00(-1.01%)
Mar 22, 2023 0.0889 0 -0.00(-4.10%)
Mar 20, 2023 0.0927 0 +0.01(+12.36%)
Mar 17, 2023 0.0900 0.0900 0.0825 0.0825 1,290 +0.01(+6.45%)
Mar 16, 2023 0.0775 0.0850 0.0775 0.0775 2,700 -0.01(-12.92%)
Mar 15, 2023 0.0890 0.0890 0.0890 0.0890 25,000 +0.01(+6.08%)
Mar 13, 2023 0.0839 0 -0.02(-18.78%)
Mar 10, 2023 0.1033 0.1033 0.1033 0.1033 1,000 -0.00(-3.28%)
Mar 08, 2023 0.1068 0 +0.01(+6.80%)
Mar 07, 2023 0.1000 0.1000 0.0981 0.1000 67,045 -0.00(-2.91%)
Mar 06, 2023 0.0869 0.1065 0.0869 0.1030 85,600 +0.03(+45.07%)
Mar 03, 2023 0.0730 0.0730 0.0710 0.0710 13,500 -0.00(-3.40%)
Mar 02, 2023 0.0735 0.0735 0.0735 0.0735 2,510 -0.00(-1.08%)
Mar 01, 2023 0.0743 0.0743 0.0735 0.0743 1,450 +0.00(+1.09%)
Feb 28, 2023 0.0735 0.0735 0.0735 0.0735 5,000 -0.00(-2.65%)
Feb 27, 2023 0.0700 0.0755 0.0700 0.0755 3,500 +0.00(+4.14%)
Feb 24, 2023 0.0725 0.0725 0.0725 0.0725 515 -0.01(-6.81%)
Feb 23, 2023 0.0778 0.0778 0.0778 0.0778 5,300 +0.00(+0.00%)
Feb 21, 2023 0.0778 0 -0.00(-2.75%)
Feb 17, 2023 0.0800 0.0800 0.0800 0.0800 1,000 -0.00(-2.32%)
Feb 16, 2023 0.0819 0.0819 0.0819 0.0819 3,250 -0.01(-10.20%)
Feb 13, 2023 0.0912 0 +0.01(+16.77%)
Feb 10, 2023 0.0826 0.0826 0.0781 0.0781 19,100 -0.02(-17.09%)
Feb 09, 2023 0.0942 0.0942 0.0942 0.0942 4,500 +0.01(+10.69%)
Feb 08, 2023 0.0941 0.0941 0.0851 0.0851 8,072 -0.02(-15.58%)
Feb 07, 2023 0.0991 0.1008 0.0915 0.1008 2,900 +0.00(+0.70%)
Feb 03, 2023 0.1001 0 -0.01(-9.00%)
Feb 02, 2023 0.1001 0.1100 0.1001 0.1100 60,500 +0.00(+1.01%)
Feb 01, 2023 0.1068 0.1100 0.1068 0.1089 56,720 +0.00(+3.71%)
Jan 31, 2023 0.1064 0.1064 0.1050 0.1050 56,569 +0.00(+5.00%)
Jan 30, 2023 0.0883 0.1000 0.0883 0.1000 20,000 +0.01(+9.41%)
Jan 26, 2023 0.0914 20 +0.00(+3.28%)
Jan 25, 2023 0.0837 0.1000 0.0837 0.0885 24,031 +0.00(+5.36%)
Jan 24, 2023 0.0840 0.0840 0.0840 0.0840 600 -0.01(-7.69%)
Jan 23, 2023 0.0730 0.0910 0.0660 0.0910 10,900 +0.02(+35.82%)
Jan 20, 2023 0.0650 0.0670 0.0650 0.0670 2,470 -0.01(-11.61%)
Jan 19, 2023 0.0680 0.0758 0.0680 0.0758 6,000 +0.00(+1.20%)
Jan 17, 2023 0.0749 0 -0.01(-8.66%)
Jan 13, 2023 0.0834 0.0835 0.0820 0.0820 5,950 +0.01(+17.14%)
Jan 12, 2023 0.0871 0.0900 0.0700 0.0700 13,407 -0.01(-15.66%)
Jan 11, 2023 0.1030 0.1030 0.0830 0.0830 6,325 -0.01(-9.29%)
Jan 09, 2023 0.0915 0 -0.01(-7.76%)
Jan 06, 2023 0.0992 0.0992 0.0992 0.0992 100 +0.02(+24.00%)
Jan 05, 2023 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Jan 04, 2023 0.0816 0.0816 0.0776 0.0800 2,233 -0.00(-1.96%)
Jan 03, 2023 0.0794 0.0835 0.0794 0.0816 23,970 +0.01(+14.77%)
Dec 30, 2022 0.0840 0.0840 0.0637 0.0711 129,552 -0.00(-5.20%)
Dec 29, 2022 0.0886 0.1000 0.0750 0.0750 89,835 -0.00(-0.27%)
Dec 28, 2022 0.0850 0.0850 0.0750 0.0752 31,549 -0.02(-21.83%)
Dec 23, 2022 0.0962 50 +0.00(+0.21%)
Dec 22, 2022 0.0754 0.0960 0.0754 0.0960 31,000 +0.01(+6.90%)
Dec 21, 2022 0.0842 0.0898 0.0825 0.0898 21,000 +0.01(+6.78%)
Dec 20, 2022 0.0841 0.0841 0.0841 0.0841 2,000 +0.00(+5.12%)
Dec 19, 2022 0.0932 0.0932 0.0800 0.0800 33,700 -0.01(-15.25%)
Dec 16, 2022 0.0862 0.0956 0.0862 0.0944 10,810 -0.00(-1.46%)
Dec 15, 2022 0.1130 0.1130 0.0955 0.0958 12,300 -0.00(-4.30%)
Dec 14, 2022 0.1001 0.1001 0.1001 0.1001 1,900 -0.00(-0.79%)
Dec 13, 2022 0.1009 0.1009 0.1009 0.1009 1,000 -0.01(-10.63%)
Dec 12, 2022 0.1100 0.1129 0.1000 0.1129 23,000 +0.00(+0.00%)
Dec 09, 2022 0.1065 0.1129 0.1065 0.1129 4,735 +0.00(+0.00%)
Dec 08, 2022 0.1100 0.1129 0.1058 0.1129 18,000 +0.01(+5.71%)
Dec 07, 2022 0.1100 0.1100 0.1068 0.1068 31,500 -0.00(-2.02%)
Dec 06, 2022 0.1073 0.1090 0.1073 0.1090 3,700 +0.01(+5.62%)
Dec 05, 2022 0.1083 0.1093 0.1021 0.1032 11,215 -0.00(-2.27%)
Dec 02, 2022 0.1015 0.1062 0.0970 0.1056 22,125 +0.01(+8.31%)
Dec 01, 2022 0.0900 0.0990 0.0900 0.0975 11,075 +0.01(+8.33%)
Nov 30, 2022 0.0950 0.0950 0.0900 0.0900 17,049 -0.01(-9.09%)
Nov 29, 2022 0.0947 0.0990 0.0947 0.0990 3,300 -0.00(-2.08%)
Nov 28, 2022 0.1011 0.1011 0.1011 0.1011 3,500 +0.00(+2.12%)
Nov 25, 2022 0.0990 0.0990 0.0990 0.0990 150 +0.00(+0.00%)
Nov 23, 2022 0.0986 0.0990 0.0986 0.0990 24,944 +0.01(+5.88%)
Nov 22, 2022 0.1000 0.1000 0.0880 0.0935 32,442 -0.01(-6.50%)
Nov 21, 2022 0.1092 0.1092 0.1000 0.1000 20,334 +0.00(+0.00%)
Nov 18, 2022 0.1050 0.1050 0.1000 0.1000 56,100 -0.00(-4.76%)
Nov 17, 2022 0.1025 0.1100 0.1000 0.1050 28,500 -0.00(-2.78%)
Nov 16, 2022 0.1064 0.1150 0.1049 0.1080 55,097 -0.00(-3.14%)
Nov 15, 2022 0.1115 0.1115 0.1115 0.1115 2,000 +0.00(+1.36%)
Nov 14, 2022 0.1100 0.1100 0.1100 0.1100 16,094 +0.00(+4.27%)
Nov 11, 2022 0.0910 0.1066 0.0910 0.1055 7,400 +0.00(+1.44%)
Nov 10, 2022 0.0992 0.1040 0.0992 0.1040 11,500 +0.00(+0.00%)
Nov 09, 2022 0.1041 0.1041 0.0974 0.1040 32,200 -0.00(-1.52%)
Nov 08, 2022 0.1016 0.1100 0.1000 0.1056 10,300 -0.00(-4.00%)
Nov 07, 2022 0.1000 0.1100 0.1000 0.1100 10,000 -0.00(-2.31%)
Nov 04, 2022 0.1126 0.1126 0.1126 0.1126 1,241 +0.00(+4.55%)
Nov 03, 2022 0.1077 0.1077 0.1000 0.1077 13,028 -0.00(-0.74%)
Nov 02, 2022 0.1100 0.1125 0.1068 0.1085 15,401 -0.00(-0.46%)
Nov 01, 2022 0.0940 0.1091 0.0940 0.1090 32,027 +0.00(+2.64%)
Oct 31, 2022 0.1063 0.1152 0.1062 0.1062 7,812 -0.01(-5.43%)
Oct 28, 2022 0.1123 0.1123 0.1123 0.1123 100 +0.00(+2.09%)
Oct 27, 2022 0.1100 0.1236 0.1091 0.1100 8,161 -0.01(-5.58%)
Oct 26, 2022 0.1169 0.1169 0.1165 0.1165 12,000 -0.00(-2.10%)
Oct 25, 2022 0.1131 0.1190 0.1131 0.1190 18,000 +0.01(+13.98%)
Oct 24, 2022 0.1093 0.1104 0.1044 0.1044 26,162 -0.01(-8.26%)
Oct 20, 2022 0.1138 0 +0.00(+0.53%)
Oct 19, 2022 0.1150 0.1166 0.1132 0.1132 19,221 -0.01(-5.67%)
Oct 14, 2022 0.1200 0 +0.00(+0.00%)
Oct 13, 2022 0.1116 0.1200 0.1090 0.1200 15,800 +0.01(+5.73%)
Oct 12, 2022 0.1135 0.1135 0.1135 0.1135 11,672 -0.01(-5.42%)
Oct 11, 2022 0.1256 0.1260 0.1200 0.1200 12,451 -0.02(-11.11%)
Oct 10, 2022 0.1020 0.1350 0.1020 0.1350 60,960 +0.01(+12.22%)
Oct 07, 2022 0.1215 0.1320 0.1193 0.1203 30,792 -0.01(-6.89%)
Oct 05, 2022 0.1292 410 +0.00(+0.62%)
Oct 04, 2022 0.1297 0.1310 0.1180 0.1284 57,507 +0.00(+2.72%)
Oct 03, 2022 0.1400 0.1400 0.1250 0.1250 2,250 +0.01(+5.22%)
Sep 30, 2022 0.1134 0.1188 0.1050 0.1188 10,022 +0.00(+0.68%)
Sep 29, 2022 0.1235 0.1300 0.1071 0.1180 21,764 -0.00(-3.28%)
Sep 28, 2022 0.1220 0.1220 0.1220 0.1220 2,100 +0.00(+1.24%)
Sep 27, 2022 0.1217 0.1217 0.1205 0.1205 3,500 -0.01(-7.24%)
Sep 26, 2022 0.1300 0.1300 0.1225 0.1299 8,815 +0.00(+1.88%)
Sep 23, 2022 0.1500 0.1601 0.1174 0.1275 81,579 -0.05(-29.60%)
Sep 22, 2022 0.1850 0.1878 0.1776 0.1811 19,600 +0.02(+11.38%)
Sep 21, 2022 0.1735 0.1781 0.1626 0.1626 13,289 -0.00(-0.85%)
Sep 20, 2022 0.1678 0.1770 0.1640 0.1640 14,567 +0.02(+10.44%)
Sep 19, 2022 0.1471 0.1485 0.1471 0.1485 3,596 -0.01(-6.54%)
Sep 16, 2022 0.1637 0.1700 0.1564 0.1589 17,990 -0.00(-2.93%)
Sep 15, 2022 0.1731 0.1731 0.1601 0.1637 30,200 -0.01(-5.38%)
Sep 14, 2022 0.1670 0.1800 0.1670 0.1730 47,403 +0.01(+9.49%)
Sep 13, 2022 0.1730 0.1730 0.1567 0.1580 100,675 -0.00(-2.29%)
Sep 12, 2022 0.1760 0.1760 0.1617 0.1617 56,666 -0.02(-9.06%)
Sep 09, 2022 0.1730 0.1796 0.1730 0.1778 105,696 +0.01(+3.98%)
Sep 08, 2022 0.1737 0.1789 0.1661 0.1710 24,655 -0.00(-1.16%)
Sep 07, 2022 0.1790 0.1790 0.1550 0.1730 33,261 +0.01(+8.87%)
Sep 02, 2022 0.1589 0 -0.01(-3.70%)
Sep 01, 2022 0.1650 0.1777 0.1650 0.1650 6,050 +0.00(+1.60%)
Aug 31, 2022 0.1579 0.1624 0.1579 0.1624 5,836 +0.01(+8.12%)
Aug 30, 2022 0.1579 0.1600 0.1502 0.1502 2,111 -0.02(-9.84%)
Aug 29, 2022 0.1605 0.1809 0.1605 0.1666 33,500 +0.02(+10.99%)
Aug 26, 2022 0.1466 0.1539 0.1466 0.1501 3,750 -0.00(-0.33%)
Aug 25, 2022 0.1554 0.1583 0.1506 0.1506 4,417 -0.02(-9.82%)
Aug 24, 2022 0.1550 0.1700 0.1550 0.1670 5,758 +0.02(+11.33%)
Aug 23, 2022 0.1481 0.1500 0.1481 0.1500 200 -0.00(-0.46%)
Aug 22, 2022 0.1507 0.1507 0.1507 0.1507 4,469 -0.00(-2.65%)
Aug 19, 2022 0.1597 0.1597 0.1548 0.1548 7,459 +0.01(+4.52%)
Aug 18, 2022 0.1481 0.1481 0.1481 0.1481 20,000 -0.01(-7.03%)
Aug 16, 2022 0.1593 0 +0.00(+0.00%)
Aug 15, 2022 0.1700 0.1700 0.1592 0.1593 36,601 -0.01(-6.40%)
Aug 12, 2022 0.1600 0.1702 0.1600 0.1702 4,434 +0.01(+7.72%)
Aug 10, 2022 0.1580 0 +0.01(+4.91%)
Aug 09, 2022 0.1487 0.1506 0.1300 0.1506 50,414 +0.01(+7.73%)
Aug 08, 2022 0.1300 0.1398 0.1270 0.1398 61,350 -0.00(-0.07%)
Aug 05, 2022 0.1375 0.1437 0.1339 0.1399 64,475 +0.01(+5.11%)
Aug 04, 2022 0.1390 0.1400 0.1331 0.1331 27,200 -0.01(-5.47%)
Aug 03, 2022 0.1400 0.1442 0.1360 0.1408 12,795 +0.00(+0.00%)
Aug 02, 2022 0.1408 0.1408 0.1408 0.1408 1,500 -0.00(-2.90%)
Aug 01, 2022 0.1300 0.1450 0.1300 0.1450 51,000 +0.01(+11.37%)
Jul 29, 2022 0.1302 0.1302 0.1302 0.1302 1,000 -0.01(-6.87%)
Jul 28, 2022 0.1240 0.1398 0.1240 0.1398 37,200 +0.01(+4.56%)
Jul 27, 2022 0.1590 0.1590 0.1300 0.1337 49,410 -0.01(-4.70%)
Jul 26, 2022 0.1302 0.1403 0.1302 0.1403 4,875 -0.00(-1.68%)
Jul 25, 2022 0.1427 0.1427 0.1427 0.1427 1,500 -0.01(-4.23%)
Jul 22, 2022 0.1450 0.1490 0.1422 0.1490 3,875 +0.01(+4.34%)
Jul 21, 2022 0.1478 0.1484 0.1428 0.1428 1,725 +0.00(+2.37%)
Jul 19, 2022 0.1395 0 -0.01(-7.00%)
Jul 18, 2022 0.1484 0.1528 0.1403 0.1500 5,963 -0.00(-1.83%)
Jul 15, 2022 0.1548 0.1600 0.1503 0.1528 6,100 -0.00(-1.29%)
Jul 14, 2022 0.1637 0.1637 0.1450 0.1548 7,950 -0.01(-8.24%)
Jul 13, 2022 0.1700 0.1700 0.1687 0.1687 53,500 +0.00(+1.20%)
Jul 12, 2022 0.1716 0.1853 0.1667 0.1667 87,855 +0.00(+1.03%)
Jul 07, 2022 0.1650 0 -0.00(-1.20%)
Jul 06, 2022 0.1669 0.1802 0.1669 0.1670 15,090 -0.01(-3.02%)
Jul 05, 2022 0.1748 0.1748 0.1556 0.1722 2,377 +0.02(+14.80%)
Jun 30, 2022 0.1500 0 -0.00(-2.02%)
Jun 28, 2022 0.1531 77 -0.01(-4.01%)
Jun 27, 2022 0.1623 0.1701 0.1595 0.1595 11,358 -0.00(-1.05%)
Jun 24, 2022 0.1564 0.1628 0.1564 0.1612 15,700 +0.00(+0.75%)
Jun 23, 2022 0.1750 0.1790 0.1528 0.1600 23,041 -0.01(-8.41%)
Jun 22, 2022 0.1857 0.1857 0.1747 0.1747 10,095 -0.02(-8.05%)
Jun 21, 2022 0.1850 0.1900 0.1816 0.1900 2,600 +0.00(+1.33%)
Jun 17, 2022 0.1928 0.1935 0.1874 0.1875 21,405 -0.02(-7.82%)
Jun 16, 2022 0.2269 0.2300 0.2000 0.2034 7,900 -0.01(-2.96%)
Jun 15, 2022 0.1890 0.2096 0.1800 0.2096 15,000 +0.02(+10.37%)
Jun 14, 2022 0.1832 0.1899 0.1832 0.1899 1,250 -0.00(-1.86%)
Jun 13, 2022 0.1823 0.2024 0.1720 0.1935 79,670 +0.01(+3.20%)
Jun 10, 2022 0.1777 0.1875 0.1777 0.1875 15,820 -0.02(-8.54%)
Jun 09, 2022 0.2050 0.2089 0.1983 0.2050 27,940 -0.00(-1.20%)
Jun 08, 2022 0.2038 0.2160 0.2024 0.2075 40,104 +0.01(+3.23%)
Jun 07, 2022 0.1926 0.2010 0.1900 0.2010 25,937 +0.01(+2.66%)
Jun 06, 2022 0.1959 0.1959 0.1880 0.1958 11,900 -0.01(-4.49%)
Jun 03, 2022 0.1893 0.2050 0.1800 0.2050 6,940 +0.00(+1.74%)
Jun 02, 2022 0.1785 0.2015 0.1785 0.2015 14,500 +0.02(+11.94%)
Jun 01, 2022 0.1927 0.2004 0.1800 0.1800 12,900 -0.01(-5.36%)
May 31, 2022 0.1800 0.2017 0.1800 0.1902 19,250 +0.01(+5.67%)
May 27, 2022 0.1755 0.2002 0.1755 0.1800 54,811 +0.00(+0.00%)
May 26, 2022 0.1943 0.2000 0.1795 0.1800 30,060 +0.01(+2.86%)
May 25, 2022 0.2165 0.2165 0.1750 0.1750 24,625 -0.05(-21.56%)
May 24, 2022 0.2220 0.2300 0.2052 0.2231 31,255 -0.01(-3.00%)
May 23, 2022 0.2118 0.2600 0.2118 0.2300 9,100 +0.00(+1.32%)
May 20, 2022 0.2200 0.2320 0.2181 0.2270 12,842 +0.00(+0.89%)
May 19, 2022 0.2189 0.2250 0.2065 0.2250 9,531 +0.03(+13.75%)
May 18, 2022 0.2130 0.2200 0.1978 0.1978 19,295 -0.02(-7.14%)
May 17, 2022 0.2130 0.2300 0.2130 0.2130 5,050 -0.02(-7.39%)
May 16, 2022 0.2292 0.3040 0.0900 0.2300 45,882 +0.02(+11.81%)
May 13, 2022 0.2047 0.2057 0.1956 0.2057 21,248 +0.01(+2.85%)
May 12, 2022 0.2038 0.2038 0.1900 0.2000 22,200 +0.01(+4.00%)
May 11, 2022 0.2000 0.2200 0.1801 0.1923 44,923 -0.03(-12.19%)
May 10, 2022 0.2250 0.2356 0.2093 0.2190 38,198 -0.01(-6.05%)
May 09, 2022 0.2700 0.2837 0.2299 0.2331 25,278 -0.05(-16.72%)
May 06, 2022 0.2900 0.3340 0.2700 0.2799 57,305 -0.01(-3.48%)
May 05, 2022 0.3340 0.3340 0.2860 0.2900 70,560 -0.01(-4.29%)
May 04, 2022 0.2845 0.3030 0.2810 0.3030 16,939 +0.01(+4.84%)
May 03, 2022 0.2898 0.3001 0.2725 0.2890 34,626 +0.01(+5.47%)
May 02, 2022 0.2662 0.3000 0.2650 0.2740 104,057 -0.03(-10.16%)
Apr 29, 2022 0.3179 0.3200 0.1975 0.3050 49,396 +0.01(+4.10%)
Apr 28, 2022 0.3300 0.3364 0.2789 0.2930 172,292 -0.04(-12.54%)
Apr 27, 2022 0.3399 0.3498 0.3232 0.3350 33,492 -0.01(-1.47%)
Apr 26, 2022 0.3400 0.3510 0.3231 0.3400 135,174 +0.01(+3.34%)
Apr 25, 2022 0.3330 0.3400 0.3170 0.3290 29,751 +0.00(+1.20%)
Apr 22, 2022 0.3508 0.3686 0.3251 0.3251 47,071 -0.03(-9.69%)
Apr 21, 2022 0.3736 0.3900 0.3500 0.3600 189,319 -0.01(-2.83%)
Apr 20, 2022 0.3550 0.3800 0.3450 0.3705 150,046 +0.01(+2.92%)
Apr 19, 2022 0.3800 0.3800 0.3500 0.3600 53,767 -0.02(-5.19%)
Apr 18, 2022 0.3900 0.3900 0.3500 0.3797 41,530 -0.01(-1.30%)
Apr 14, 2022 0.4000 0.5900 0.3708 0.3847 80,510 -0.01(-2.61%)
Apr 13, 2022 0.4200 0.4700 0.3950 0.3950 97,770 +0.01(+2.07%)
Apr 12, 2022 0.4085 0.4200 0.3830 0.3870 60,034 -0.02(-5.52%)
Apr 11, 2022 0.4200 0.4250 0.3802 0.4096 88,917 -0.01(-1.94%)
Apr 08, 2022 0.3884 0.4400 0.3884 0.4177 96,249 +0.03(+8.30%)
Apr 07, 2022 0.3700 0.3857 0.3347 0.3857 68,341 +0.02(+5.93%)
Apr 06, 2022 0.3700 0.3700 0.3478 0.3641 76,963 -0.01(-2.85%)
Apr 05, 2022 0.3500 0.3952 0.3500 0.3748 43,375 +0.00(+1.30%)
Apr 04, 2022 0.3594 0.3900 0.3594 0.3700 32,743 +0.02(+5.80%)
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.