Register for streaming realtime charts, analysis tools, and prices.
BUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 1,226.00 | 13.00 | 1.07% | 1,201.00 | 1,235.00 | 1,201.00 | 75,394 |
| Apr 25 2024 | 1,213.00 | 3.00 | 0.25% | 1,250.00 | 1,250.00 | 1,198.00 | 137,213 |
| Apr 24 2024 | 1,210.00 | -17.00 | -1.39% | 1,250.00 | 1,250.00 | 1,209.00 | 134,613 |
| Apr 23 2024 | 1,227.00 | 18.00 | 1.49% | 1,212.00 | 1,230.00 | 1,205.00 | 147,431 |
| Apr 22 2024 | 1,209.00 | 10.00 | 0.83% | 1,160.00 | 1,213.00 | 1,160.00 | 156,021 |
| Apr 19 2024 | 1,199.00 | 9.00 | 0.76% | 1,198.00 | 1,202.00 | 1,166.00 | 141,474 |
| Apr 18 2024 | 1,190.00 | -28.00 | -2.30% | 1,222.00 | 1,226.00 | 1,176.00 | 281,293 |
| Apr 17 2024 | 1,218.00 | 24.00 | 2.01% | 1,195.00 | 1,228.00 | 1,195.00 | 204,128 |
| Apr 16 2024 | 1,194.00 | 22.00 | 1.88% | 1,162.00 | 1,212.00 | 1,161.00 | 458,446 |
| Apr 15 2024 | 1,172.00 | -131.00 | -10.05% | 1,274.00 | 1,281.00 | 1,169.00 | 979,864 |
| Apr 12 2024 | 1,303.00 | -32.00 | -2.40% | 1,308.00 | 1,348.00 | 1,298.00 | 214,815 |
| Apr 11 2024 | 1,335.00 | 14.00 | 1.06% | 1,295.00 | 1,338.00 | 1,295.00 | 237,748 |
| Apr 10 2024 | 1,321.00 | 60.00 | 4.76% | 1,269.00 | 1,321.00 | 1,269.00 | 447,434 |
| Apr 09 2024 | 1,261.00 | 3.00 | 0.24% | 1,250.00 | 1,277.00 | 1,250.00 | 125,606 |
| Apr 08 2024 | 1,258.00 | 19.00 | 1.53% | 1,211.00 | 1,258.00 | 1,211.00 | 123,737 |
| Apr 05 2024 | 1,239.00 | -17.00 | -1.35% | 1,260.00 | 1,260.00 | 1,228.00 | 122,661 |
| Apr 04 2024 | 1,256.00 | -14.00 | -1.10% | 1,216.00 | 1,279.00 | 1,216.00 | 151,989 |
| Apr 03 2024 | 1,270.00 | -16.00 | -1.24% | 1,288.00 | 1,294.00 | 1,265.00 | 302,380 |
| Apr 02 2024 | 1,286.00 | 43.00 | 3.46% | 1,250.00 | 1,288.00 | 1,245.00 | 263,987 |
| Mar 28 2024 | 1,243.00 | -9.00 | -0.72% | 1,266.00 | 1,283.00 | 1,243.00 | 354,720 |
| Mar 27 2024 | 1,252.00 | 16.00 | 1.29% | 1,227.00 | 1,252.00 | 1,227.00 | 242,537 |
| Mar 26 2024 | 1,236.00 | 50.00 | 4.22% | 1,200.00 | 1,236.00 | 1,183.00 | 524,033 |
| Mar 25 2024 | 1,186.00 | -22.00 | -1.82% | 1,215.00 | 1,222.00 | 1,186.00 | 341,225 |
| Mar 22 2024 | 1,208.00 | 39.00 | 3.34% | 1,178.00 | 1,218.00 | 1,178.00 | 435,916 |
| Mar 21 2024 | 1,169.00 | 1.00 | 0.09% | 1,187.00 | 1,187.00 | 1,157.00 | 179,958 |
| Mar 20 2024 | 1,168.00 | 16.00 | 1.39% | 1,157.00 | 1,175.00 | 1,128.00 | 220,210 |
| Mar 19 2024 | 1,152.00 | 29.00 | 2.58% | 1,129.00 | 1,152.00 | 1,113.00 | 255,951 |
| Mar 18 2024 | 1,123.00 | -21.00 | -1.84% | 1,139.00 | 1,159.00 | 1,091.00 | 314,630 |
| Mar 15 2024 | 1,144.00 | 41.00 | 3.72% | 1,150.00 | 1,168.00 | 1,099.00 | 377,957 |
| Mar 14 2024 | 1,103.00 | 29.00 | 2.70% | 1,080.00 | 1,138.00 | 1,072.00 | 535,972 |
| Mar 13 2024 | 1,074.00 | -21.00 | -1.92% | 1,111.00 | 1,111.00 | 1,074.00 | 175,589 |
| Mar 12 2024 | 1,095.00 | 5.00 | 0.46% | 1,070.00 | 1,095.00 | 1,070.00 | 197,362 |
| Mar 11 2024 | 1,090.00 | -19.00 | -1.71% | 1,088.00 | 1,099.00 | 1,072.00 | 167,468 |
| Mar 08 2024 | 1,109.00 | -5.00 | -0.45% | 1,130.00 | 1,133.00 | 1,099.00 | 243,094 |
| Mar 07 2024 | 1,114.00 | 1.00 | 0.09% | 1,108.00 | 1,124.00 | 1,091.00 | 150,725 |
| Mar 06 2024 | 1,113.00 | -44.00 | -3.80% | 1,109.00 | 1,148.00 | 1,108.00 | 284,526 |
| Mar 05 2024 | 1,157.00 | -2.00 | -0.17% | 1,172.00 | 1,172.00 | 1,138.00 | 326,501 |
| Mar 04 2024 | 1,159.00 | -29.00 | -2.44% | 1,224.00 | 1,224.00 | 1,159.00 | 177,763 |
| Mar 01 2024 | 1,188.00 | 5.00 | 0.42% | 1,161.00 | 1,207.00 | 1,161.00 | 231,107 |
| Feb 29 2024 | 1,183.00 | 3.00 | 0.25% | 1,176.00 | 1,201.00 | 1,176.00 | 232,766 |
| Feb 28 2024 | 1,180.00 | -40.00 | -3.28% | 1,180.00 | 1,223.00 | 1,180.00 | 154,015 |
| Feb 27 2024 | 1,220.00 | 1.00 | 0.08% | 1,225.00 | 1,241.00 | 1,208.00 | 247,049 |
| Feb 26 2024 | 1,219.00 | -8.00 | -0.65% | 1,225.00 | 1,238.00 | 1,213.00 | 93,936 |
| Feb 23 2024 | 1,227.00 | 20.00 | 1.66% | 1,209.00 | 1,228.00 | 1,200.00 | 141,533 |
| Feb 22 2024 | 1,207.00 | 8.00 | 0.67% | 1,229.00 | 1,229.00 | 1,180.00 | 125,604 |
| Feb 21 2024 | 1,199.00 | -49.00 | -3.93% | 1,194.00 | 1,241.00 | 1,188.00 | 585,600 |
| Feb 20 2024 | 1,248.00 | 20.00 | 1.63% | 1,204.00 | 1,256.00 | 1,204.00 | 231,984 |
| Feb 19 2024 | 1,228.00 | 1.00 | 0.08% | 1,215.00 | 1,240.00 | 1,185.00 | 156,983 |
| Feb 16 2024 | 1,227.00 | 44.00 | 3.72% | 1,210.00 | 1,228.00 | 1,194.00 | 334,708 |
| Feb 15 2024 | 1,183.00 | 12.00 | 1.02% | 1,141.00 | 1,188.00 | 1,141.00 | 396,232 |
| Feb 14 2024 | 1,171.00 | 23.00 | 2.00% | 1,100.00 | 1,178.00 | 1,100.00 | 174,248 |
| Feb 13 2024 | 1,148.00 | -28.00 | -2.38% | 1,165.00 | 1,172.00 | 1,141.00 | 166,957 |
| Feb 12 2024 | 1,176.00 | 48.00 | 4.26% | 1,130.00 | 1,176.00 | 1,126.00 | 201,128 |
| Feb 09 2024 | 1,128.00 | 3.00 | 0.27% | 1,106.00 | 1,154.00 | 1,106.00 | 292,511 |
| Feb 08 2024 | 1,125.00 | -13.00 | -1.14% | 1,138.00 | 1,155.00 | 1,110.00 | 232,562 |
| Feb 07 2024 | 1,138.00 | -8.00 | -0.70% | 1,100.00 | 1,153.00 | 1,100.00 | 197,948 |
| Feb 06 2024 | 1,146.00 | -24.00 | -2.05% | 1,160.00 | 1,186.00 | 1,144.00 | 140,929 |
| Feb 05 2024 | 1,170.00 | -6.00 | -0.51% | 1,187.00 | 1,194.00 | 1,168.00 | 181,483 |
| Feb 02 2024 | 1,176.00 | -2.00 | -0.17% | 1,203.00 | 1,203.00 | 1,170.00 | 176,296 |
| Feb 01 2024 | 1,178.00 | -25.00 | -2.08% | 1,204.00 | 1,209.00 | 1,178.00 | 184,514 |
| Jan 31 2024 | 1,203.00 | -16.00 | -1.31% | 1,211.00 | 1,228.00 | 1,199.00 | 142,522 |
| Jan 30 2024 | 1,219.00 | 22.00 | 1.84% | 1,206.00 | 1,236.00 | 1,175.00 | 185,704 |
| Jan 29 2024 | 1,197.00 | -8.00 | -0.66% | 1,194.00 | 1,203.00 | 1,179.00 | 156,356 |
