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 (%)
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%)
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 0.1327 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%)
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.