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

(NY: BURU )

0.4048 -0.0211 (-4.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.4277 0.4277 0.3905 0.4048 395,255 -0.02(-4.95%)
Sep 19, 2024 0.4201 0.4500 0.4071 0.4259 503,059 +0.00(+0.42%)
Sep 18, 2024 0.4430 0.4430 0.3938 0.4241 650,067 -0.02(-3.61%)
Sep 17, 2024 0.5259 0.5577 0.4300 0.4400 1,655,975 -0.06(-12.47%)
Sep 16, 2024 0.4550 0.5400 0.4405 0.5027 1,005,236 +0.07(+14.90%)
Sep 13, 2024 0.6120 0.6200 0.4111 0.4375 1,805,670 -0.16(-27.22%)
Sep 12, 2024 0.5700 0.6270 0.5700 0.6011 575,312 -0.01(-1.46%)
Sep 11, 2024 0.6620 0.6900 0.5500 0.6100 809,810 -0.10(-13.79%)
Sep 10, 2024 0.6201 0.7600 0.6000 0.7076 2,521,612 +0.04(+5.61%)
Sep 09, 2024 0.6833 0.7900 0.5316 0.6700 12,828,969 +0.15(+29.59%)
Sep 06, 2024 0.6490 0.7159 0.4910 0.5170 2,484,026 -0.10(-16.07%)
Sep 05, 2024 0.8400 0.8498 0.6012 0.6160 940,560 -0.21(-25.02%)
Sep 04, 2024 0.8500 0.8942 0.7700 0.8216 265,667 -0.02(-2.40%)
Sep 03, 2024 0.9072 0.9109 0.8300 0.8418 112,224 -0.07(-7.20%)
Aug 30, 2024 0.9795 1.000 0.8700 0.9071 185,591 -0.06(-6.48%)
Aug 29, 2024 1.010 1.040 0.9555 0.9700 80,916 -0.02(-1.78%)
Aug 28, 2024 1.060 1.060 0.9500 0.9876 252,037 -0.07(-6.83%)
Aug 27, 2024 1.180 1.190 1.060 1.060 217,689 -0.05(-4.50%)
Aug 26, 2024 1.240 1.240 1.100 1.110 160,006 -0.08(-7.11%)
Aug 23, 2024 1.410 1.410 1.170 1.195 317,010 -0.11(-8.78%)
Aug 22, 2024 1.430 1.470 1.305 1.310 335,829 -0.20(-13.25%)
Aug 21, 2024 1.590 1.620 1.510 1.510 217,909 -0.09(-5.63%)
Aug 20, 2024 1.850 1.850 1.500 1.600 607,894 -0.22(-12.09%)
Aug 19, 2024 1.740 1.966 1.740 1.820 442,873 +0.07(+4.00%)
Aug 16, 2024 2.000 2.070 1.600 1.750 1,179,474 -0.28(-13.79%)
Aug 15, 2024 2.360 2.470 2.030 2.030 1,616,030 -0.21(-9.38%)
Aug 14, 2024 2.150 2.850 1.830 2.240 42,850,912 +0.65(+40.88%)
Aug 13, 2024 1.520 1.710 1.510 1.590 1,651,743 -0.23(-12.64%)
Aug 12, 2024 2.310 2.340 1.640 1.820 415,687 -0.51(-21.89%)
Aug 09, 2024 2.580 2.810 2.100 2.330 997,312 -0.36(-13.38%)
Aug 08, 2024 3.000 3.100 2.570 2.690 1,080,086 -0.49(-15.41%)
Aug 07, 2024 3.620 3.750 2.800 3.180 454,089 -0.51(-13.94%)
Aug 06, 2024 3.850 4.300 3.580 3.695 281,627 +0.19(+5.57%)
Aug 05, 2024 3.500 4.450 3.150 3.500 373,582 -0.80(-18.60%)
Aug 02, 2024 3.020 4.450 3.020 4.300 853,040 +0.57(+15.22%)
Jun 13, 2024 3.732 0 -2.11(-36.10%)
Jun 12, 2024 6.400 6.636 5.780 5.840 1,129,820 -0.80(-12.05%)
Jun 11, 2024 7.480 9.200 6.396 6.640 2,658,837 -0.63(-8.64%)
Jun 10, 2024 6.800 7.680 6.320 7.268 1,636,053 +1.24(+20.57%)
Jun 07, 2024 6.140 6.316 5.800 6.028 719,252 +0.07(+1.14%)
Jun 06, 2024 6.400 6.488 5.820 5.960 544,081 -1.12(-15.82%)
Jun 05, 2024 7.324 7.480 6.132 7.080 602,411 -0.83(-10.47%)
Jun 04, 2024 8.000 8.692 6.800 7.908 1,478,801 +1.22(+18.31%)
Jun 03, 2024 7.172 7.300 6.176 6.684 770,886 -0.12(-1.71%)
May 31, 2024 10.00 10.68 6.448 6.800 3,611,580 +0.40(+6.25%)
May 30, 2024 7.600 7.792 6.060 6.400 652,204 -0.84(-11.60%)
May 29, 2024 6.380 8.400 5.848 7.240 1,569,064 +1.45(+25.00%)
May 28, 2024 6.800 6.956 5.600 5.792 561,067 -0.85(-12.77%)
May 24, 2024 6.240 9.952 5.248 6.640 3,826,620 +1.09(+19.68%)
May 23, 2024 6.412 6.800 5.300 5.548 510,954 -0.13(-2.26%)
May 22, 2024 5.512 6.080 5.020 5.676 235,628 +0.14(+2.45%)
May 21, 2024 6.800 6.800 5.268 5.540 258,404 -1.26(-18.58%)
May 20, 2024 9.600 9.656 5.684 6.804 703,952 -1.76(-20.51%)
May 17, 2024 11.20 15.60 8.020 8.560 6,362,380 +2.92(+51.88%)
May 16, 2024 5.048 5.976 4.612 5.636 302,047 +1.18(+26.37%)
May 15, 2024 5.200 5.568 4.400 4.460 118,985 -0.80(-15.14%)
May 14, 2024 5.600 6.140 4.800 5.256 63,734 -0.43(-7.59%)
May 13, 2024 5.320 5.944 5.320 5.688 20,150 +0.31(+5.72%)
May 10, 2024 5.680 6.416 5.176 5.380 74,384 -0.30(-5.28%)
May 09, 2024 6.320 6.320 5.472 5.680 37,347 -0.30(-5.02%)
May 08, 2024 6.720 6.720 5.596 5.980 54,740 -0.50(-7.72%)
May 07, 2024 7.440 7.756 5.932 6.480 71,865 -1.20(-15.67%)
May 06, 2024 9.600 10.72 7.216 7.684 275,353 -1.52(-16.48%)
May 03, 2024 8.424 9.600 7.320 9.200 29,952 +0.92(+11.11%)
May 02, 2024 7.160 8.800 6.960 8.280 27,444 +1.12(+15.64%)
May 01, 2024 7.160 7.520 7.040 7.160 3,482 +0.18(+2.52%)
Apr 30, 2024 7.004 7.308 6.696 6.984 5,277 -0.36(-4.95%)
Apr 29, 2024 7.000 7.696 6.932 7.348 5,724 +0.43(+6.18%)
Apr 26, 2024 6.720 7.120 6.620 6.920 5,652 +0.33(+5.04%)
Apr 25, 2024 6.840 6.920 6.400 6.588 3,712 -0.16(-2.37%)
Apr 24, 2024 7.008 7.280 6.640 6.748 6,583 -0.21(-3.05%)
Apr 23, 2024 6.520 7.480 6.520 6.960 5,796 +0.19(+2.78%)
Apr 22, 2024 6.720 7.200 6.432 6.772 6,388 +0.17(+2.61%)
Apr 19, 2024 6.480 6.640 6.272 6.600 4,730 -0.03(-0.42%)
Apr 18, 2024 6.372 6.760 6.140 6.628 9,275 +0.19(+2.98%)
Apr 17, 2024 6.208 7.184 6.208 6.436 4,087 +0.12(+1.84%)
Apr 16, 2024 6.600 6.720 6.224 6.320 5,420 -0.48(-7.11%)
Apr 15, 2024 6.800 6.804 6.000 6.804 14,911 -0.07(-0.99%)
Apr 12, 2024 7.340 7.780 6.808 6.872 10,858 -0.70(-9.20%)
Apr 11, 2024 6.848 8.200 6.848 7.568 31,403 +0.51(+7.20%)
Apr 10, 2024 6.200 7.316 6.200 7.060 26,652 +0.63(+9.83%)
Apr 09, 2024 6.636 6.636 6.220 6.428 9,753 -0.20(-3.08%)
Apr 08, 2024 6.692 6.896 6.200 6.632 17,856 -0.09(-1.31%)
Apr 05, 2024 6.172 6.760 6.000 6.720 35,580 +0.08(+1.20%)
Apr 04, 2024 5.928 10.00 5.640 6.640 462,707 +0.79(+13.54%)
Apr 03, 2024 5.924 6.024 5.728 5.848 2,996 -0.25(-4.13%)
Apr 02, 2024 5.740 6.100 5.740 6.100 5,623 +0.43(+7.55%)
Apr 01, 2024 5.656 5.868 5.600 5.672 3,718 +0.02(+0.28%)
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%)
Jan 02, 2024 6.224 7.600 6.224 6.764 60,815 +0.78(+12.96%)
Dec 29, 2023 5.836 6.680 5.744 5.988 20,076 -0.03(-0.47%)
Dec 28, 2023 6.420 6.600 5.804 6.016 36,261 -0.66(-9.94%)
Dec 27, 2023 6.000 8.400 5.804 6.680 393,583 +1.32(+24.63%)
Dec 26, 2023 5.600 5.680 5.324 5.360 9,776 +0.12(+2.29%)
Dec 22, 2023 5.200 5.364 5.068 5.240 17,647 +0.04(+0.69%)
Dec 21, 2023 5.600 5.600 5.200 5.204 6,075 -0.40(-7.07%)
Dec 20, 2023 6.000 5.928 5.256 5.600 17,066 -0.04(-0.71%)
Dec 19, 2023 5.400 6.000 5.120 5.640 36,397 +0.20(+3.68%)
Dec 18, 2023 6.020 6.508 5.200 5.440 23,138 -0.66(-10.76%)
Dec 15, 2023 6.100 6.140 6.020 6.096 10,131 -0.02(-0.39%)
Dec 14, 2023 6.100 6.400 6.048 6.120 11,694 +0.08(+1.32%)
Dec 13, 2023 6.300 6.400 6.004 6.040 11,680 -0.20(-3.21%)
Dec 12, 2023 6.592 6.592 6.040 6.240 8,918 -0.16(-2.50%)
Dec 11, 2023 6.972 6.972 6.304 6.400 11,631 -0.48(-7.03%)
Dec 08, 2023 7.240 7.240 6.868 6.884 11,563 -0.34(-4.71%)
Dec 07, 2023 6.920 7.720 6.920 7.224 17,469 +0.12(+1.75%)
Dec 06, 2023 6.800 7.260 6.800 7.100 11,854 +0.30(+4.47%)
Dec 05, 2023 7.000 7.000 6.788 6.796 4,463 -0.06(-0.82%)
Dec 04, 2023 7.200 7.200 6.844 6.852 11,285 -0.25(-3.49%)
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.