BUR(BUR)
BUR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $4.03 | $4.26 | $4.03 | $4.19 | 5.49M |
| 6/25/2026 | $4.15 | $4.28 | $4.06 | $4.09 | 1.99M |
| 6/24/2026 | $4.16 | $4.21 | $4.07 | $4.11 | 1.44M |
| 6/23/2026 | $4.23 | $4.30 | $4.05 | $4.16 | 2.70M |
| 6/22/2026 | $4.47 | $4.56 | $4.28 | $4.28 | 1.82M |
| 6/18/2026 | $4.43 | $4.53 | $4.38 | $4.53 | 2.18M |
| 6/17/2026 | $4.40 | $4.66 | $4.38 | $4.41 | 2.10M |
| 6/16/2026 | $4.51 | $4.56 | $4.34 | $4.43 | 1.66M |
| 6/15/2026 | $4.43 | $4.55 | $4.35 | $4.46 | 2.98M |
| 6/12/2026 | $4.33 | $4.43 | $4.22 | $4.27 | 1.50M |
| 6/11/2026 | $4.20 | $4.25 | $4.11 | $4.25 | 1.77M |
| 6/10/2026 | $4.49 | $4.51 | $4.19 | $4.21 | 2.26M |
| 6/9/2026 | $4.47 | $4.56 | $4.43 | $4.44 | 1.36M |
| 6/8/2026 | $4.43 | $4.56 | $4.37 | $4.43 | 1.67M |
| 6/5/2026 | $4.42 | $4.47 | $4.36 | $4.45 | 1.52M |
| 6/4/2026 | $4.36 | $4.50 | $4.31 | $4.45 | 2.21M |
| 6/3/2026 | $4.46 | $4.50 | $4.25 | $4.31 | 2.79M |
| 6/2/2026 | $4.56 | $4.71 | $4.42 | $4.56 | 4.50M |
| 6/1/2026 | $4.55 | $4.62 | $4.46 | $4.61 | 3.27M |
| 5/29/2026 | $4.48 | $4.86 | $4.42 | $4.64 | 3.16M |
| 5/28/2026 | $4.50 | $4.53 | $4.43 | $4.51 | 1.77M |
| 5/27/2026 | $4.66 | $4.70 | $4.50 | $4.54 | 1.81M |
| 5/26/2026 | $4.52 | $4.75 | $4.52 | $4.57 | 3.23M |
| 5/22/2026 | $4.67 | $4.67 | $4.47 | $4.53 | 3.06M |
| 5/21/2026 | $4.57 | $4.71 | $4.53 | $4.70 | 2.83M |
| 5/20/2026 | $4.25 | $4.68 | $4.25 | $4.67 | 3.53M |
| 5/19/2026 | $4.32 | $4.35 | $4.19 | $4.27 | 2.09M |
| 5/18/2026 | $4.61 | $4.70 | $4.32 | $4.37 | 2.77M |
| 5/15/2026 | $4.79 | $4.81 | $4.61 | $4.65 | 3.04M |
| 5/14/2026 | $4.54 | $4.85 | $4.54 | $4.84 | 2.69M |
| 5/13/2026 | $4.54 | $4.61 | $4.43 | $4.51 | 2.49M |
| 5/12/2026 | $4.61 | $4.68 | $4.46 | $4.60 | 4.64M |
| 5/11/2026 | $4.93 | $5.12 | $4.72 | $4.76 | 6.94M |
| 5/8/2026 | $4.96 | $5.29 | $4.88 | $5.14 | 5.04M |
| 5/7/2026 | $5.37 | $5.42 | $5.16 | $5.16 | 3.57M |
| 5/6/2026 | $5.29 | $5.41 | $5.17 | $5.30 | 3.39M |
| 5/5/2026 | $5.26 | $5.54 | $5.16 | $5.21 | 4.19M |
| 5/4/2026 | $5.19 | $5.32 | $5.14 | $5.26 | 5.18M |
| 5/1/2026 | $4.99 | $5.20 | $4.96 | $5.20 | 2.57M |
| 4/30/2026 | $4.80 | $5.03 | $4.70 | $4.92 | 3.40M |
| 4/29/2026 | $4.73 | $4.90 | $4.67 | $4.85 | 2.89M |
| 4/28/2026 | $4.71 | $4.91 | $4.71 | $4.80 | 2.58M |
| 4/27/2026 | $4.82 | $4.93 | $4.61 | $4.71 | 2.90M |
| 4/24/2026 | $4.50 | $4.89 | $4.42 | $4.88 | 3.12M |
| 4/23/2026 | $4.64 | $4.68 | $4.43 | $4.48 | 2.15M |
| 4/22/2026 | $4.58 | $4.77 | $4.57 | $4.71 | 2.36M |
| 4/21/2026 | $4.97 | $4.97 | $4.52 | $4.53 | 2.02M |
| 4/20/2026 | $4.88 | $5.04 | $4.87 | $4.99 | 2.33M |
| 4/17/2026 | $4.82 | $5.01 | $4.76 | $4.96 | 3.43M |
| 4/16/2026 | $4.79 | $4.83 | $4.64 | $4.67 | 2.92M |
| 4/15/2026 | $4.74 | $4.86 | $4.68 | $4.73 | 2.78M |
| 4/14/2026 | $4.60 | $4.75 | $4.58 | $4.71 | 3.57M |
| 4/13/2026 | $4.30 | $4.51 | $4.30 | $4.49 | 2.46M |
| 4/10/2026 | $4.39 | $4.41 | $4.26 | $4.36 | 2.08M |
| 4/9/2026 | $4.48 | $4.50 | $4.39 | $4.40 | 2.43M |
| 4/8/2026 | $4.79 | $4.90 | $4.52 | $4.53 | 3.32M |
| 4/7/2026 | $4.46 | $4.57 | $4.35 | $4.54 | 5.85M |
| 4/6/2026 | $4.12 | $4.56 | $4.07 | $4.48 | 4.43M |
| 4/2/2026 | $4.15 | $4.24 | $4.02 | $4.14 | 5.01M |
| 4/1/2026 | $4.41 | $4.77 | $4.17 | $4.25 | 8.16M |
| 3/31/2026 | $4.06 | $4.53 | $3.95 | $4.52 | 15.27M |
| 3/30/2026 | $3.93 | $4.33 | $3.89 | $4.03 | 24.46M |