BUR

Historical Stock Prices

$4.0255
*  
0.3755
 negative 
10.29%
Get BUR Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 4.0299 4.0299 3.91 4.0255 5,880
04/16/2014 3.6 3.65 3.6 3.65 2,588
04/15/2014 3.54 3.63 3.53 3.63 7,917
04/14/2014 3.69 3.69 3.52 3.53 5,800
04/11/2014 3.51 3.65 3.51 3.65 2,325
04/10/2014 3.53 3.59 3.46 3.46 2,430
04/09/2014 3.57 3.63 3.57 3.63 400
04/08/2014 3.65 3.67 3.59 3.59 6,119
04/07/2014 3.8 3.8 3.61 3.66 4,500
04/04/2014 3.79 3.85 3.71 3.81 14,394
04/03/2014 3.62 3.74 3.61 3.71 7,287
04/02/2014 3.63 3.76 3.63 3.76 605
04/01/2014 3.7 3.78 3.65 3.78 8,412
03/31/2014 3.7 3.76 3.561 3.7 23,233
03/28/2014 3.8438 4 3.61 3.8 60,250
03/27/2014 4.37 4.37 3.87 3.94 14,302
03/26/2014 4.21 4.27 4.2 4.23 7,176
03/25/2014 4.1254 4.22 4.1254 4.13 800
03/24/2014 4.27 4.3499 4.24 4.26 7,721
03/21/2014 4.27 4.31 4.2699 4.29 2,051
03/20/2014 4 4.23 3.76 4.19 16,767
03/19/2014 4.22 4.35 4.19 4.19 13,662
03/18/2014 4.03 4.59 4.03 4.3 31,580
03/17/2014 4.91 4.91 3.95 4.17 52,051
03/14/2014 4.9125 4.9125 4.55 4.64 30,128
03/13/2014 5.01 5.01 4.59 4.94 22,566
03/12/2014 4.78 5.48 4.69 4.98 52,664
03/11/2014 4.18 4.97 4.18 4.775 93,957
03/10/2014 4.3 4.3 3.52 4 71,328
03/07/2014 3.38 4.23 3.37 4 227,746
03/06/2014 3.0199 3.36 2.87 3.26 33,699
03/05/2014 2.74 3.06 2.74 2.92 5,900
03/04/2014 3 3.04 3 3.01 6,900
03/03/2014 3.8 3.8 2.771 2.945 3,160
02/28/2014 2.93 3.16 2.91 3.09 8,450
02/27/2014 2.98 2.98 2.69 2.7376 7,600
02/26/2014 3.03 3.03 3.03 3.03 100
02/25/2014 3 3 3 3 00
02/24/2014 3.1 3.11 3 3 8,170
02/21/2014 3.1299 3.1299 3.1299 3.1299 00
02/20/2014 3.13 3.13 3.1299 3.1299 1,000
02/19/2014 3.17 3.17 3.17 3.17 00
02/18/2014 3.23 3.23 3.17 3.17 8,800
02/14/2014 3.17 3.18 3.17 3.17 900
02/13/2014 3.21 3.21 3.12 3.12 3,800
02/12/2014 3.18 3.25 3.18 3.24 10,600
02/11/2014 3.32 3.52 3.1 3.18 16,761
02/10/2014 3.17 3.18 3.11 3.18 4,602
02/07/2014 3.169 3.21 3.12 3.12 20,977
02/06/2014 3.11 3.17 3.11 3.17 300
02/05/2014 3.18 3.2 3.1799 3.1799 6,800
02/04/2014 3.16 3.17 3.1 3.11 1,550
02/03/2014 3.12 3.12 3.01 3.09 5,900
01/31/2014 3.11 3.11 3.11 3.11 00
01/30/2014 3.1 3.11 3.1 3.11 6,700
01/29/2014 3.15 3.17 3.01 3.01 3,425
01/28/2014 3.57 3.69 3.11 3.11 11,244
01/27/2014 3.51 3.51 3.4499 3.4499 1,100
01/24/2014 3.5 3.5 3.48 3.48 1,500
01/23/2014 3.62 3.62 3.62 3.62 100
01/22/2014 3.7 3.7 3.58 3.58 1,188
01/21/2014 3.47 3.586 3.47 3.586 545
01/17/2014 3.64 3.8799 3.47 3.47 16,322
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?