Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BURBY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 13.36 | -0.08 | -0.60% | 13.30 | 13.37 | 13.2325 | 236,959 |
| May 30 2024 | 13.44 | 0.39 | 2.99% | 13.38 | 13.45 | 13.33 | 202,775 |
| May 29 2024 | 13.05 | -0.21 | -1.58% | 13.43 | 13.43 | 13.04 | 155,932 |
| May 28 2024 | 13.26 | 0.01 | 0.08% | 13.69 | 13.69 | 13.15 | 190,626 |
| May 24 2024 | 13.25 | -0.07 | -0.53% | 13.28 | 13.28 | 13.19 | 91,934 |
| May 23 2024 | 13.32 | -0.04 | -0.30% | 13.7167 | 13.7167 | 13.231 | 172,080 |
| May 22 2024 | 13.36 | -0.21 | -1.55% | 13.30 | 13.42 | 13.23 | 203,654 |
| May 21 2024 | 13.57 | -0.13 | -0.95% | 13.65 | 13.88 | 13.45 | 593,195 |
| May 20 2024 | 13.70 | -0.38 | -2.66% | 14.04 | 14.22 | 13.67 | 520,156 |
| May 17 2024 | 14.075 | -0.53 | -3.60% | 14.47 | 14.47 | 14.07 | 293,086 |
| May 16 2024 | 14.60 | 0.24 | 1.67% | 14.46 | 14.72 | 14.41 | 126,165 |
| May 15 2024 | 14.36 | -0.97 | -6.30% | 14.55 | 14.60 | 14.28 | 123,746 |
| May 14 2024 | 15.325 | 0.40 | 2.69% | 15.20 | 15.63 | 15.07 | 102,724 |
| May 13 2024 | 14.924 | -0.03 | -0.20% | 15.03 | 15.15 | 14.75 | 106,900 |
| May 10 2024 | 14.954 | 0.11 | 0.77% | 14.89 | 15.39 | 14.75 | 30,135 |
| May 09 2024 | 14.84 | 0.22 | 1.50% | 14.72 | 14.90 | 14.65 | 97,214 |
| May 08 2024 | 14.62 | -0.10 | -0.68% | 14.84 | 14.84 | 14.23 | 45,465 |
| May 07 2024 | 14.72 | -0.57 | -3.73% | 14.86 | 15.20 | 14.66 | 195,698 |
| May 06 2024 | 15.29 | 0.15 | 1.02% | 15.48 | 15.48 | 15.1533 | 63,531 |
| May 03 2024 | 15.135 | 0.39 | 2.61% | 15.00 | 15.20 | 14.9362 | 45,474 |
| May 02 2024 | 14.75 | 0.15 | 1.03% | 14.99 | 14.99 | 14.53 | 61,684 |
| May 01 2024 | 14.60 | -0.05 | -0.34% | 14.64 | 14.80 | 14.5056 | 41,150 |
| Apr 30 2024 | 14.65 | -0.18 | -1.20% | 14.57 | 14.84 | 14.57 | 73,621 |
| Apr 29 2024 | 14.8283 | 0.12 | 0.80% | 14.70 | 14.86 | 14.61 | 47,100 |
| Apr 26 2024 | 14.71 | 0.19 | 1.31% | 14.59 | 14.76 | 14.59 | 71,819 |
| Apr 25 2024 | 14.52 | 0.17 | 1.18% | 14.265 | 14.74 | 14.265 | 68,351 |
| Apr 24 2024 | 14.35 | -0.09 | -0.62% | 14.35 | 14.40 | 14.227 | 70,004 |
| Apr 23 2024 | 14.44 | -0.08 | -0.55% | 14.89 | 14.89 | 14.44 | 155,403 |
| Apr 22 2024 | 14.52 | 0.35 | 2.47% | 14.80 | 14.8047 | 14.40 | 109,355 |
| Apr 19 2024 | 14.17 | -0.07 | -0.49% | 14.415 | 14.435 | 14.15 | 62,776 |
| Apr 18 2024 | 14.24 | -0.35 | -2.40% | 14.30 | 14.65 | 14.16 | 116,331 |
| Apr 17 2024 | 14.59 | 0.02 | 0.14% | 14.77 | 15.09 | 14.4056 | 155,368 |
| Apr 16 2024 | 14.57 | -0.13 | -0.88% | 14.32 | 14.61 | 14.31 | 259,152 |
| Apr 15 2024 | 14.70 | 0.00 | 0.00% | 14.86 | 14.98 | 14.61 | 116,426 |
| Apr 12 2024 | 14.70 | -0.46 | -3.03% | 15.00 | 15.00 | 14.65 | 63,982 |
| Apr 11 2024 | 15.16 | -0.11 | -0.72% | 15.55 | 15.55 | 15.00 | 108,990 |
| Apr 10 2024 | 15.27 | -0.01 | -0.07% | 15.505 | 15.505 | 15.17 | 58,931 |
| Apr 09 2024 | 15.28 | -0.02 | -0.12% | 15.46 | 15.46 | 15.23 | 179,074 |
| Apr 08 2024 | 15.2979 | 0.42 | 2.81% | 15.41 | 15.41 | 15.13 | 114,981 |
| Apr 05 2024 | 14.88 | -0.11 | -0.75% | 14.95 | 15.00 | 14.8411 | 70,449 |
| Apr 04 2024 | 14.9925 | -0.26 | -1.69% | 15.59 | 15.59 | 14.95 | 76,218 |
| Apr 03 2024 | 15.25 | 0.32 | 2.14% | 15.32 | 15.32 | 15.00 | 78,524 |
| Apr 02 2024 | 14.93 | -0.57 | -3.68% | 15.11 | 15.215 | 14.93 | 98,081 |
| Apr 01 2024 | 15.50 | -0.04 | -0.26% | 15.50 | 15.84 | 15.44 | 61,075 |
| Mar 28 2024 | 15.54 | -0.17 | -1.08% | 16.00 | 16.00 | 15.475 | 58,062 |
| Mar 27 2024 | 15.71 | 0.19 | 1.22% | 15.65 | 15.83 | 15.65 | 73,499 |
| Mar 26 2024 | 15.52 | 0.12 | 0.78% | 15.42 | 15.70 | 15.42 | 87,395 |
| Mar 25 2024 | 15.40 | 0.20 | 1.32% | 15.35 | 15.57 | 15.35 | 102,206 |
| Mar 22 2024 | 15.20 | -0.19 | -1.23% | 15.32 | 15.37 | 15.11 | 134,096 |
| Mar 21 2024 | 15.39 | -0.18 | -1.16% | 15.39 | 15.88 | 15.31 | 225,139 |
| Mar 20 2024 | 15.57 | 0.02 | 0.13% | 15.44 | 15.79 | 15.23 | 155,608 |
| Mar 19 2024 | 15.55 | -0.80 | -4.89% | 15.83 | 16.01 | 15.55 | 88,827 |
| Mar 18 2024 | 16.35 | -0.09 | -0.55% | 16.36 | 16.36 | 16.04 | 36,783 |
| Mar 15 2024 | 16.44 | 0.21 | 1.29% | 16.27 | 16.59 | 16.27 | 45,595 |
| Mar 14 2024 | 16.23 | -0.26 | -1.58% | 16.36 | 16.55 | 16.23 | 106,381 |
| Mar 13 2024 | 16.49 | 0.11 | 0.67% | 16.38 | 16.54 | 16.35 | 21,695 |
| Mar 12 2024 | 16.38 | 0.04 | 0.24% | 16.444 | 16.46 | 16.22 | 33,210 |
| Mar 11 2024 | 16.34 | -0.05 | -0.31% | 16.38 | 16.51 | 16.21 | 41,123 |
| Mar 08 2024 | 16.39 | -0.06 | -0.39% | 16.64 | 16.64 | 16.38 | 23,032 |
| Mar 07 2024 | 16.454 | -0.12 | -0.70% | 16.04 | 16.50 | 16.04 | 42,427 |
| Mar 06 2024 | 16.57 | 0.17 | 1.04% | 16.69 | 16.69 | 16.46 | 52,565 |
| Mar 05 2024 | 16.40 | 0.11 | 0.68% | 16.12 | 16.45 | 16.07 | 76,509 |
| Mar 04 2024 | 16.29 | -0.34 | -2.04% | 16.30 | 16.35 | 16.01 | 218,458 |
