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

(NY: BURU )

0.1687 -0.0053 (-3.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
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%)
Apr 01, 2024 0.1414 0.1467 0.1400 0.1418 148,734 +0.00(+0.28%)
Mar 28, 2024 0.1460 0.1466 0.1370 0.1414 372,812 -0.01(-5.10%)
Mar 27, 2024 0.1519 0.1519 0.1457 0.1490 209,356 -0.00(-0.60%)
Mar 26, 2024 0.1445 0.1500 0.1425 0.1499 152,152 +0.00(+0.60%)
Mar 25, 2024 0.1570 0.1570 0.1400 0.1490 602,596 -0.00(-0.67%)
Mar 22, 2024 0.1497 0.1597 0.1429 0.1500 369,923 +0.00(+1.83%)
Mar 21, 2024 0.1626 0.1626 0.1423 0.1473 1,205,385 -0.01(-8.57%)
Mar 20, 2024 0.1400 0.2100 0.1400 0.1611 12,007,426 +0.02(+15.57%)
Mar 19, 2024 0.1409 0.1453 0.1394 0.1394 142,561 +0.00(+0.65%)
Mar 18, 2024 0.1466 0.1466 0.1380 0.1385 156,207 -0.00(-3.35%)
Mar 15, 2024 0.1392 0.1481 0.1372 0.1433 164,082 +0.00(+3.09%)
Mar 14, 2024 0.1420 0.1442 0.1350 0.1390 86,207 -0.00(-0.71%)
Mar 13, 2024 0.1468 0.1468 0.1388 0.1400 176,608 -0.01(-3.85%)
Mar 12, 2024 0.1450 0.1466 0.1425 0.1456 22,200 +0.00(+2.90%)
Mar 11, 2024 0.1468 0.1468 0.1415 0.1415 48,763 -0.01(-3.54%)
Mar 08, 2024 0.1500 0.1500 0.1400 0.1467 83,162 -0.00(-0.20%)
Mar 07, 2024 0.1410 0.1478 0.1400 0.1470 340,387 +0.00(+1.80%)
Mar 06, 2024 0.1460 0.1480 0.1400 0.1444 220,043 +0.00(+0.28%)
Mar 05, 2024 0.1440 0.1500 0.1425 0.1440 207,032 -0.01(-5.51%)
Mar 04, 2024 0.1540 0.1540 0.1484 0.1524 98,657 +0.00(+0.26%)
Mar 01, 2024 0.1490 0.1520 0.1435 0.1520 226,976 +0.01(+5.19%)
Feb 29, 2024 0.1580 0.1580 0.1430 0.1445 210,761 -0.01(-3.67%)
Feb 28, 2024 0.1490 0.1539 0.1463 0.1500 105,565 +0.00(+2.53%)
Feb 27, 2024 0.1700 0.1700 0.1450 0.1463 532,342 -0.02(-11.33%)
Feb 26, 2024 0.1550 0.1650 0.1550 0.1650 140,929 +0.01(+5.10%)
Feb 23, 2024 0.1651 0.1651 0.1501 0.1570 140,432 -0.00(-0.63%)
Feb 22, 2024 0.1720 0.1720 0.1506 0.1580 266,509 -0.01(-5.33%)
Feb 21, 2024 0.1700 0.1764 0.1584 0.1669 221,786 -0.00(-1.01%)
Feb 20, 2024 0.1700 0.1700 0.1600 0.1686 166,901 +0.01(+3.44%)
Feb 16, 2024 0.1618 0.1700 0.1600 0.1630 258,615 -0.00(-1.21%)
Feb 15, 2024 0.1652 0.1939 0.1630 0.1650 1,289,579 -0.00(-2.42%)
Feb 14, 2024 0.1688 0.1700 0.1610 0.1691 251,304 +0.00(+1.26%)
Feb 13, 2024 0.1642 0.1740 0.1521 0.1670 1,024,786 +0.01(+7.05%)
Feb 12, 2024 0.1500 0.1747 0.1500 0.1560 1,178,965 -0.00(-0.26%)
Feb 09, 2024 0.1540 0.1574 0.1450 0.1564 152,029 +0.00(+1.30%)
Feb 08, 2024 0.1493 0.1644 0.1425 0.1544 819,893 +0.01(+3.76%)
Feb 07, 2024 0.1491 0.1514 0.1400 0.1488 984,324 -0.00(-3.19%)
Feb 06, 2024 0.1500 0.1548 0.1433 0.1537 457,520 +0.00(+2.40%)
Feb 05, 2024 0.1500 0.1600 0.1444 0.1501 232,562 +0.00(+2.11%)
Feb 02, 2024 0.1426 0.1500 0.1426 0.1470 197,769 +0.00(+2.01%)
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.