BUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 03 2024 | 0.145 | 0.015 | 11.54% | 0.14 | 0.145 | 0.14 | 86,936 |
May 31 2024 | 0.13 | 0.01 | 8.33% | 0.12 | 0.13 | 0.12 | 279,423 |
May 30 2024 | 0.12 | -0.01 | -7.69% | 0.125 | 0.125 | 0.12 | 414,452 |
May 29 2024 | 0.13 | -0.01 | -7.14% | 0.13 | 0.13 | 0.13 | 92,878 |
May 28 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 31,144 |
May 27 2024 | 0.14 | 0.015 | 12.00% | 0.14 | 0.14 | 0.14 | 519,053 |
May 24 2024 | 0.125 | -0.015 | -10.71% | 0.135 | 0.135 | 0.125 | 119,573 |
May 23 2024 | 0.14 | -0.005 | -3.45% | 0.145 | 0.145 | 0.14 | 280,966 |
May 22 2024 | 0.145 | 0.00 | 0.00% | 0.15 | 0.15 | 0.145 | 27,625 |
May 21 2024 | 0.145 | -0.015 | -9.38% | 0.16 | 0.16 | 0.14 | 170,017 |
May 20 2024 | 0.16 | 0.00 | 0.00% | 0.165 | 0.17 | 0.155 | 1,301,752 |
May 17 2024 | 0.16 | 0.015 | 10.34% | 0.14 | 0.17 | 0.13 | 710,309 |
May 16 2024 | 0.145 | 0.005 | 3.57% | 0.135 | 0.145 | 0.125 | 393,916 |
May 15 2024 | 0.14 | -0.01 | -6.67% | 0.16 | 0.16 | 0.135 | 384,037 |
May 14 2024 | 0.15 | -0.005 | -3.23% | 0.155 | 0.19 | 0.13 | 1,567,194 |
May 13 2024 | 0.155 | 0.069 | 80.23% | 0.09 | 0.18 | 0.09 | 2,004,296 |
May 10 2024 | 0.086 | 0.009 | 11.69% | 0.077 | 0.086 | 0.073 | 361,291 |
May 09 2024 | 0.077 | -0.011 | -12.50% | 0.084 | 0.084 | 0.077 | 67,504 |
May 08 2024 | 0.088 | 0.016 | 22.22% | 0.082 | 0.088 | 0.078 | 314,223 |
May 07 2024 | 0.072 | 0.02 | 38.46% | 0.052 | 0.072 | 0.052 | 656,995 |
May 06 2024 | 0.052 | 0.001 | 1.96% | 0.052 | 0.052 | 0.052 | 9,634 |
May 03 2024 | 0.051 | -0.006 | -10.53% | 0.058 | 0.058 | 0.051 | 256,955 |
May 02 2024 | 0.057 | -0.002 | -3.39% | 0.058 | 0.058 | 0.057 | 117,969 |
May 01 2024 | 0.059 | -0.006 | -9.23% | 0.058 | 0.059 | 0.054 | 1,328,722 |
Apr 30 2024 | 0.065 | 0.009 | 16.07% | 0.065 | 0.065 | 0.065 | 18,456 |
Apr 29 2024 | 0.056 | -0.004 | -6.67% | 0.062 | 0.062 | 0.055 | 240,181 |
Apr 26 2024 | 0.06 | -0.001 | -1.64% | 0.061 | 0.061 | 0.06 | 399,097 |
Apr 24 2024 | 0.061 | -0.009 | -12.86% | 0.067 | 0.067 | 0.061 | 99,928 |
Apr 23 2024 | 0.07 | 0.002 | 2.94% | 0.07 | 0.071 | 0.07 | 124,794 |
Apr 22 2024 | 0.068 | -0.013 | -16.05% | 0.075 | 0.075 | 0.068 | 229,331 |
Apr 19 2024 | 0.081 | -0.003 | -3.57% | 0.087 | 0.087 | 0.076 | 369,963 |
Apr 18 2024 | 0.084 | 0.019 | 29.23% | 0.075 | 0.091 | 0.075 | 639,258 |
Apr 17 2024 | 0.065 | 0.018 | 38.30% | 0.055 | 0.065 | 0.055 | 1,309,622 |
Apr 16 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 0.00 |
Apr 15 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 0.00 |
Apr 12 2024 | 0.047 | -0.004 | -7.84% | 0.045 | 0.05 | 0.045 | 77,103 |
Apr 11 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 0.00 |
Apr 10 2024 | 0.051 | -0.008 | -13.56% | 0.061 | 0.061 | 0.051 | 84,116 |
Apr 09 2024 | 0.059 | -0.011 | -15.71% | 0.059 | 0.059 | 0.059 | 18,103 |
Apr 08 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0.00 |
Apr 05 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0.00 |
Apr 04 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0.00 |
Apr 03 2024 | 0.07 | 0.008 | 12.90% | 0.07 | 0.07 | 0.07 | 48,815 |
Apr 02 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 0.00 |
Mar 28 2024 | 0.062 | 0.005 | 8.77% | 0.062 | 0.062 | 0.062 | 237 |
Mar 27 2024 | 0.057 | -0.008 | -12.31% | 0.06 | 0.06 | 0.057 | 108,701 |
Mar 26 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
Mar 25 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
Mar 22 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.066 | 0.065 | 100,475 |
Mar 21 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 51,000 |
Mar 20 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0.00 |
Mar 19 2024 | 0.06 | 0.001 | 1.69% | 0.062 | 0.062 | 0.06 | 184,499 |
Mar 18 2024 | 0.059 | 0.004 | 7.27% | 0.057 | 0.059 | 0.057 | 175,507 |
Mar 15 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0.00 |
Mar 14 2024 | 0.055 | 0.004 | 7.84% | 0.055 | 0.055 | 0.055 | 95,584 |
Mar 13 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 6 |
Mar 12 2024 | 0.051 | -0.004 | -7.27% | 0.053 | 0.053 | 0.05 | 343,357 |
Mar 11 2024 | 0.055 | -0.001 | -1.79% | 0.055 | 0.056 | 0.055 | 179,922 |
Mar 07 2024 | 0.056 | -0.002 | -3.45% | 0.056 | 0.056 | 0.056 | 23,334 |
Mar 06 2024 | 0.058 | -0.001 | -1.69% | 0.059 | 0.059 | 0.058 | 67,495 |
Mar 05 2024 | 0.059 | 0.001 | 1.72% | 0.059 | 0.059 | 0.059 | 22,862 |