Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 441.00 | 6.00 | 1.38% | 435.00 | 441.00 | 434.00 | 43 |
| May 09 2024 | 435.00 | -3.00 | -0.68% | 438.00 | 442.00 | 435.00 | 55 |
| May 08 2024 | 438.00 | 1.00 | 0.23% | 437.00 | 440.00 | 437.00 | 13 |
| May 07 2024 | 437.00 | -5.00 | -1.13% | 447.00 | 447.00 | 437.00 | 43 |
| May 06 2024 | 442.00 | -6.00 | -1.34% | 448.00 | 448.00 | 442.00 | 28 |
| May 03 2024 | 448.00 | 3.00 | 0.67% | 448.00 | 448.00 | 439.00 | 87 |
| May 02 2024 | 445.00 | -3.00 | -0.67% | 444.00 | 445.00 | 444.00 | 6 |
| Apr 30 2024 | 448.00 | -12.00 | -2.61% | 460.00 | 461.00 | 448.00 | 29 |
| Apr 29 2024 | 460.00 | 6.00 | 1.32% | 454.00 | 461.00 | 454.00 | 20 |
| Apr 26 2024 | 454.00 | 5.00 | 1.11% | 449.00 | 455.00 | 446.00 | 19 |
| Apr 25 2024 | 449.00 | 5.00 | 1.13% | 443.00 | 449.00 | 440.00 | 47 |
| Apr 24 2024 | 444.00 | 2.00 | 0.45% | 443.00 | 448.00 | 443.00 | 7 |
| Apr 23 2024 | 442.00 | 9.00 | 2.08% | 440.00 | 444.00 | 435.00 | 81 |
| Apr 22 2024 | 433.00 | -3.00 | -0.69% | 439.00 | 439.00 | 433.00 | 5 |
| Apr 19 2024 | 436.00 | 1.00 | 0.23% | 436.00 | 442.00 | 436.00 | 10 |
| Apr 18 2024 | 435.00 | -11.00 | -2.47% | 446.00 | 453.00 | 435.00 | 107 |
| Apr 17 2024 | 446.00 | -4.00 | -0.89% | 450.00 | 450.00 | 443.00 | 34 |
| Apr 16 2024 | 450.00 | -6.00 | -1.32% | 456.00 | 457.00 | 450.00 | 42 |
| Apr 15 2024 | 456.00 | -8.00 | -1.72% | 464.00 | 469.00 | 456.00 | 34 |
| Apr 12 2024 | 464.00 | -27.00 | -5.50% | 491.00 | 492.00 | 464.00 | 114 |
| Apr 11 2024 | 491.00 | 7.00 | 1.45% | 486.00 | 491.00 | 483.00 | 80 |
| Apr 10 2024 | 484.00 | 12.00 | 2.54% | 484.00 | 486.00 | 469.00 | 154 |
| Apr 09 2024 | 472.00 | 16.00 | 3.51% | 456.00 | 475.00 | 456.00 | 139 |
| Apr 08 2024 | 456.00 | -5.00 | -1.08% | 464.00 | 464.00 | 453.00 | 57 |
| Apr 05 2024 | 461.00 | 10.00 | 2.22% | 455.00 | 461.00 | 451.00 | 119 |
| Apr 04 2024 | 451.00 | 6.00 | 1.35% | 445.00 | 451.00 | 444.00 | 202 |
| Apr 03 2024 | 445.00 | 4.00 | 0.91% | 442.00 | 445.00 | 441.00 | 147 |
| Apr 02 2024 | 441.00 | 8.00 | 1.85% | 430.00 | 445.00 | 430.00 | 203 |
| Mar 28 2024 | 433.00 | 10.00 | 2.36% | 424.00 | 433.00 | 424.00 | 84 |
| Mar 27 2024 | 423.00 | -7.00 | -1.63% | 430.00 | 430.00 | 423.00 | 90 |
| Mar 26 2024 | 430.00 | -2.00 | -0.46% | 435.00 | 435.00 | 425.00 | 32 |
| Mar 25 2024 | 432.00 | 7.00 | 1.65% | 432.00 | 439.00 | 423.00 | 77 |
| Mar 22 2024 | 425.00 | 11.00 | 2.66% | 415.00 | 426.00 | 415.00 | 105 |
| Mar 21 2024 | 414.00 | 19.00 | 4.81% | 396.00 | 420.00 | 395.00 | 285 |
| Mar 20 2024 | 395.00 | -19.00 | -4.59% | 414.00 | 414.00 | 395.00 | 169 |
| Mar 19 2024 | 414.00 | -2.00 | -0.48% | 420.00 | 420.00 | 414.00 | 18 |
| Mar 18 2024 | 416.00 | 11.00 | 2.72% | 402.00 | 416.00 | 402.00 | 68 |
| Mar 15 2024 | 405.00 | 2.00 | 0.50% | 403.00 | 406.00 | 397.00 | 49 |
| Mar 14 2024 | 403.00 | 5.00 | 1.26% | 398.00 | 403.00 | 396.00 | 65 |
| Mar 13 2024 | 398.00 | 3.00 | 0.76% | 396.00 | 402.00 | 395.00 | 10 |
| Mar 12 2024 | 395.00 | 3.00 | 0.77% | 395.00 | 400.00 | 394.00 | 25 |
| Mar 11 2024 | 392.00 | -6.00 | -1.51% | 403.00 | 403.00 | 391.00 | 80 |
| Mar 08 2024 | 398.00 | 4.00 | 1.02% | 394.00 | 398.00 | 394.00 | 26 |
| Mar 07 2024 | 394.00 | 5.00 | 1.29% | 389.00 | 394.00 | 388.00 | 63 |
| Mar 06 2024 | 389.00 | -5.00 | -1.27% | 389.00 | 393.00 | 385.00 | 48 |
| Mar 05 2024 | 394.00 | -5.00 | -1.25% | 403.00 | 403.00 | 384.00 | 172 |
| Mar 04 2024 | 399.00 | -1.00 | -0.25% | 402.00 | 405.00 | 398.00 | 77 |
| Mar 01 2024 | 400.00 | 4.00 | 1.01% | 402.00 | 403.00 | 399.00 | 30 |
| Feb 29 2024 | 396.00 | -2.00 | -0.50% | 396.00 | 396.00 | 396.00 | 4 |
| Feb 28 2024 | 398.00 | 1.00 | 0.25% | 397.00 | 401.00 | 395.00 | 86 |
| Feb 27 2024 | 397.00 | -3.00 | -0.75% | 399.00 | 400.00 | 396.00 | 80 |
| Feb 26 2024 | 400.00 | 0.00 | 0.00% | 404.00 | 404.00 | 396.00 | 62 |
| Feb 23 2024 | 400.00 | -8.00 | -1.96% | 408.00 | 408.00 | 400.00 | 45 |
| Feb 22 2024 | 408.00 | 18.00 | 4.62% | 393.00 | 410.00 | 393.00 | 174 |
| Feb 21 2024 | 390.00 | 7.00 | 1.83% | 387.00 | 392.00 | 383.00 | 237 |
| Feb 20 2024 | 383.00 | -4.00 | -1.03% | 387.00 | 388.00 | 383.00 | 107 |
| Feb 19 2024 | 387.00 | 0.00 | 0.00% | 386.00 | 387.00 | 386.00 | 85 |
| Feb 16 2024 | 387.00 | 2.00 | 0.52% | 385.00 | 387.00 | 385.00 | 51 |
| Feb 15 2024 | 385.00 | 0.00 | 0.00% | 386.00 | 386.00 | 385.00 | 82 |
| Feb 14 2024 | 385.00 | -1.00 | -0.26% | 385.00 | 386.00 | 385.00 | 35 |
| Feb 13 2024 | 386.00 | -4.00 | -1.03% | 390.00 | 390.00 | 384.00 | 82 |
| Feb 12 2024 | 390.00 | 0.00 | 0.00% | 390.00 | 390.00 | 390.00 | 11 |
