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

(NY: BURU )

0.2300 +0.0230 (+11.11%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
Feb 01, 2024 0.1598 0.1598 0.1441 0.1441 389,814 -0.02(-9.77%)
Jan 31, 2024 0.1423 0.1635 0.1401 0.1597 554,840 +0.02(+11.60%)
Jan 30, 2024 0.1523 0.1523 0.1400 0.1431 197,026 -0.00(-2.19%)
Jan 29, 2024 0.1500 0.1540 0.1429 0.1463 200,450 -0.01(-5.18%)
Jan 26, 2024 0.1584 0.1598 0.1493 0.1543 333,281 -0.01(-3.56%)
Jan 25, 2024 0.1530 0.1634 0.1500 0.1600 431,871 +0.00(+1.91%)
Jan 24, 2024 0.1500 0.1579 0.1406 0.1570 752,367 +0.01(+7.68%)
Jan 23, 2024 0.1420 0.1500 0.1371 0.1458 268,709 +0.00(+3.26%)
Jan 22, 2024 0.1352 0.1449 0.1350 0.1412 490,598 +0.00(+3.07%)
Jan 19, 2024 0.1402 0.1430 0.1300 0.1370 288,152 -0.01(-4.20%)
Jan 18, 2024 0.1254 0.1444 0.1254 0.1430 1,037,011 +0.02(+13.49%)
Jan 17, 2024 0.1373 0.1376 0.1253 0.1260 1,177,417 -0.01(-8.96%)
Jan 16, 2024 0.1686 0.1715 0.1330 0.1384 4,660,807 -0.05(-27.16%)
Jan 12, 2024 0.1480 0.1950 0.1460 0.1900 19,586,040 +0.04(+29.25%)
Jan 11, 2024 0.1489 0.1547 0.1433 0.1470 282,931 +0.00(+1.17%)
Jan 10, 2024 0.1472 0.1544 0.1425 0.1453 416,940 +0.00(+0.48%)
Jan 09, 2024 0.1535 0.1535 0.1417 0.1446 494,442 -0.01(-6.35%)
Jan 08, 2024 0.1590 0.1590 0.1513 0.1544 479,322 -0.01(-3.56%)
Jan 05, 2024 0.1650 0.1680 0.1487 0.1601 1,338,136 -0.01(-4.70%)
Jan 04, 2024 0.1510 0.2147 0.1510 0.1680 4,765,927 +0.01(+8.88%)
Jan 03, 2024 0.1700 0.1700 0.1500 0.1543 921,153 -0.01(-8.75%)
Jan 02, 2024 0.1556 0.1900 0.1556 0.1691 2,432,600 +0.02(+12.96%)
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 0.1302 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%)
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.