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

(NY: BURU )

0.4755 -0.0105 (-2.16%)
Official Closing Price Updated: 8:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 0.4753 0.4798 0.4306 0.4755 1,412,810 -0.01(-2.16%)
Oct 29, 2024 0.5601 0.5601 0.4600 0.4860 5,255,930 -0.10(-16.78%)
Oct 28, 2024 0.7000 0.7300 0.4636 0.5840 10,262,279 -0.06(-10.00%)
Oct 25, 2024 0.6600 0.7175 0.5830 0.6489 8,910,340 +0.02(+2.98%)
Oct 24, 2024 0.5752 0.7598 0.5213 0.6301 17,479,632 +0.08(+14.56%)
Oct 23, 2024 0.5830 0.6000 0.4638 0.5500 2,811,695 -0.06(-9.23%)
Oct 22, 2024 0.6000 0.6168 0.5711 0.6059 1,607,985 -0.02(-3.09%)
Oct 21, 2024 0.6321 0.6548 0.6000 0.6252 2,109,602 -0.02(-3.82%)
Oct 18, 2024 0.6759 0.6970 0.6030 0.6500 4,359,170 -0.03(-4.83%)
Oct 17, 2024 0.7216 0.7396 0.6120 0.6830 7,349,950 -0.04(-6.00%)
Oct 16, 2024 1.070 1.600 0.6451 0.7266 38,139,200 -0.00(-0.47%)
Oct 15, 2024 1.090 1.120 0.7102 0.7300 6,543,760 -0.37(-33.64%)
Oct 14, 2024 1.090 1.270 1.040 1.100 5,094,266 +0.06(+5.77%)
Oct 11, 2024 1.070 1.170 0.9900 1.040 4,283,489 +0.01(+0.97%)
Oct 10, 2024 1.320 1.480 0.8500 1.030 18,673,924 -0.15(-12.71%)
Oct 09, 2024 1.170 1.340 1.010 1.180 41,410,292 +0.17(+16.83%)
Oct 08, 2024 0.6000 1.200 0.5726 1.010 117,893,120 +0.56(+125.90%)
Oct 07, 2024 0.4855 0.4929 0.4000 0.4471 4,398,201 -0.02(-5.07%)
Oct 04, 2024 0.5415 0.6400 0.4413 0.4710 7,761,592 +0.02(+4.67%)
Oct 03, 2024 0.4510 0.4792 0.4301 0.4500 3,259,753 -0.00(-0.68%)
Oct 02, 2024 0.4900 0.5100 0.4401 0.4531 178,412 +0.00(+0.04%)
Oct 01, 2024 0.5200 0.5200 0.3900 0.4529 496,834 -0.06(-11.20%)
Sep 30, 2024 0.5021 0.5200 0.4900 0.5100 181,352 +0.01(+1.19%)
Sep 27, 2024 0.5200 0.5382 0.4901 0.5040 229,817 +0.00(+0.60%)
Sep 26, 2024 0.4450 0.5119 0.4450 0.5010 354,191 +0.05(+11.09%)
Sep 25, 2024 0.5200 0.5387 0.4400 0.4510 441,794 -0.07(-13.25%)
Sep 24, 2024 0.4250 0.5600 0.4250 0.5199 1,871,449 +0.09(+22.33%)
Sep 23, 2024 0.4089 0.4325 0.3862 0.4250 469,175 +0.02(+4.99%)
Sep 20, 2024 0.4277 0.4277 0.3905 0.4048 399,333 -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%)
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.