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

(NY: BURU )

0.1700 +0.0100 (+6.25%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 0.3910 0.3980 0.3828 0.3892 325,487 -0.00(-0.21%)
Aug 30, 2023 0.3880 0.3950 0.3755 0.3900 584,070 -0.01(-2.21%)
Aug 29, 2023 0.4050 0.4138 0.3800 0.3988 1,033,223 -0.01(-2.66%)
Aug 28, 2023 0.4280 0.4400 0.4071 0.4097 432,710 -0.01(-2.45%)
Aug 25, 2023 0.4300 0.4300 0.4051 0.4200 450,415 -0.00(-1.01%)
Aug 24, 2023 0.4665 0.4665 0.4199 0.4243 781,997 -0.04(-7.76%)
Aug 23, 2023 0.4900 0.5079 0.4500 0.4600 1,418,972 +0.00(+0.00%)
Aug 22, 2023 0.4466 0.4689 0.4320 0.4600 590,871 +0.01(+3.35%)
Aug 21, 2023 0.4976 0.5000 0.4303 0.4451 1,020,099 -0.05(-9.26%)
Aug 18, 2023 0.5010 0.5150 0.4815 0.4905 699,372 -0.06(-10.82%)
Aug 17, 2023 0.4697 0.6200 0.4660 0.5500 4,061,954 +0.08(+15.79%)
Aug 16, 2023 0.5200 0.5350 0.4600 0.4750 1,341,649 -0.05(-9.11%)
Aug 15, 2023 0.5300 0.5565 0.5100 0.5226 1,070,126 -0.01(-1.40%)
Aug 14, 2023 0.5790 0.5798 0.5300 0.5300 1,640,409 -0.05(-9.06%)
Aug 11, 2023 0.6599 0.6794 0.5630 0.5828 3,782,173 -0.16(-21.69%)
Aug 10, 2023 0.6134 0.7790 0.5567 0.7442 11,071,980 +0.09(+14.47%)
Aug 09, 2023 0.6600 0.6880 0.6302 0.6501 4,840,090 -0.10(-13.32%)
Aug 08, 2023 2.000 2.150 0.7000 0.7500 89,500,448 +0.17(+29.09%)
Aug 07, 2023 0.6193 0.6193 0.5601 0.5810 94,026 -0.02(-3.01%)
Aug 04, 2023 0.6316 0.6381 0.5976 0.5990 39,431 -0.02(-3.39%)
Aug 03, 2023 0.6400 0.6465 0.5887 0.6200 35,578 +0.03(+5.30%)
Aug 02, 2023 0.6398 0.6398 0.5850 0.5888 44,533 -0.05(-7.94%)
Aug 01, 2023 0.6278 0.6460 0.6153 0.6396 27,488 +0.01(+1.88%)
Jul 31, 2023 0.6500 0.6500 0.6100 0.6278 54,629 +0.01(+1.23%)
Jul 28, 2023 0.6130 0.6494 0.6010 0.6202 29,797 +0.00(+0.58%)
Jul 27, 2023 0.5700 0.6790 0.5625 0.6166 265,065 +0.04(+6.31%)
Jul 26, 2023 0.6066 0.6066 0.5800 0.5800 35,504 -0.01(-1.61%)
Jul 25, 2023 0.5700 0.6051 0.5700 0.5895 32,175 +0.01(+1.27%)
Jul 24, 2023 0.5800 0.6023 0.5700 0.5821 73,035 -0.00(-0.50%)
Jul 21, 2023 0.6000 0.6062 0.5700 0.5850 44,393 +0.01(+0.86%)
Jul 20, 2023 0.6000 0.6100 0.5800 0.5800 32,534 +0.01(+1.05%)
Jul 19, 2023 0.6000 0.6196 0.5613 0.5740 60,606 +0.00(+0.70%)
Jul 18, 2023 0.6100 0.6126 0.5673 0.5700 100,696 -0.03(-5.13%)
Jul 17, 2023 0.6260 0.6348 0.5958 0.6008 95,398 -0.03(-4.70%)
Jul 14, 2023 0.6200 0.6361 0.5910 0.6304 52,218 +0.01(+1.96%)
Jul 13, 2023 0.6107 0.6183 0.5828 0.6183 50,099 +0.01(+1.36%)
Jul 12, 2023 0.5543 0.6400 0.5407 0.6100 180,563 +0.06(+9.99%)
Jul 11, 2023 0.5500 0.5580 0.5356 0.5546 51,127 +0.00(+0.85%)
Jul 10, 2023 0.5400 0.5629 0.5335 0.5499 66,906 -0.00(-0.02%)
Jul 07, 2023 0.5469 0.5705 0.5356 0.5500 86,545 -0.01(-1.61%)
Jul 06, 2023 0.6400 0.6400 0.4500 0.5590 444,453 -0.08(-13.01%)
Jul 05, 2023 0.6800 0.6836 0.6300 0.6426 109,380 +0.00(+0.22%)
Jul 03, 2023 0.7000 0.7000 0.6403 0.6412 44,593 -0.03(-5.15%)
Jun 30, 2023 0.6640 0.6784 0.6498 0.6760 53,230 +0.01(+1.59%)
Jun 29, 2023 0.6537 0.6675 0.6309 0.6654 42,187 +0.01(+1.57%)
Jun 28, 2023 0.6600 0.6848 0.6400 0.6551 50,440 +0.00(+0.68%)
Jun 27, 2023 0.6500 0.6899 0.6312 0.6507 52,177 +0.00(+0.11%)
Jun 26, 2023 0.6901 0.6948 0.6500 0.6500 83,999 -0.06(-8.45%)
Jun 23, 2023 0.7062 0.7100 0.6801 0.7100 78,010 +0.00(+0.51%)
Jun 22, 2023 0.6700 0.7200 0.6700 0.7064 107,132 +0.03(+5.12%)
Jun 21, 2023 0.6900 0.7003 0.6720 0.6720 51,978 -0.01(-2.13%)
Jun 20, 2023 0.7000 0.7072 0.6717 0.6866 46,872 -0.01(-0.82%)
Jun 16, 2023 0.7100 0.7428 0.6850 0.6923 115,656 -0.03(-4.62%)
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.