BUR

Historical Stock Prices

$2.46
*  
0.13
5.02%
Get BUR Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading BUR now
Exchange: NASDAQ
Industry: Consumer Non-Durables
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

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

Results for: 3 Month, From 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 2.555 2.65 2.46 2.46 15,402
11/25/2014 2.61 2.68 2.58 2.59 1,050
11/24/2014 2.74 2.87 2.689 2.69 10,738
11/21/2014 2.75 2.82 2.7 2.71 4,800
11/20/2014 2.68 2.79 2.601 2.66 5,100
11/19/2014 2.663 2.83 2.63 2.63 2,200
11/18/2014 2.44 2.674 2.436 2.48 7,500
11/17/2014 2.74 2.74 2.49 2.54 375
11/14/2014 2.79 2.79 2.58 2.58 2,330
11/13/2014 2.94 3 2.72 2.7837 9,760
11/12/2014 2.7001 2.99 2.7001 2.96 5,861
11/11/2014 2.6 2.72 2.6 2.72 600
11/10/2014 2.3938 2.7127 2.37 2.56 16,500
11/07/2014 2.47 2.77 2.47 2.52 7,600
11/06/2014 2.77 2.77 2.49 2.56 35,615
11/05/2014 2.16 2.79 2.111 2.72 78,016
11/04/2014 2.1 2.54 2.002 2.35 55,855
11/03/2014 2.1 2.13 1.86 1.86 17,941
10/31/2014 2.08 2.135 2.07 2.1 4,900
10/30/2014 2.1299 2.15 2.1299 2.13 7,415
10/29/2014 2.25 2.25 2.16 2.16 3,631
10/28/2014 2.08 2.1 2.07 2.1 7,150
10/27/2014 2.26 2.33 2.09 2.09 4,904
10/24/2014 2.28 2.31 2.202 2.28 2,456
10/23/2014 2.2872 2.2999 2.2872 2.29 2,271
10/22/2014 2.31 2.31 2.22 2.22 13,210
10/21/2014 2.4 2.45 2.3 2.3 12,100
10/20/2014 2.5 2.5 2.39 2.39 12,493
10/17/2014 2.23 2.88 2.23 2.5 34,552
10/16/2014 2.2 2.28 2.14 2.14 22,042
10/15/2014 2.19 2.2 2.01 2.03 2,351
10/14/2014 2.2999 2.2999 2.09 2.2 23,885
10/13/2014 2.35 2.43 2.02 2.19 15,100
10/10/2014 2.4 2.5 2.27 2.27 5,210
10/09/2014 2.69 2.69 2.25 2.25 6,700
10/08/2014 2.4 2.7 2.4 2.6 7,800
10/07/2014 2.68 2.68 2.68 2.68 100
10/06/2014 2.76 2.7964 2.67 2.73 16,389
10/03/2014 2.73 2.92 2.73 2.9 4,233
10/02/2014 2.58 2.95 2.58 2.91 9,936
10/01/2014 2.88 2.976 2.88 2.96 1,655
09/30/2014 2.98 3.04 2.98 3 5,700
09/29/2014 3.02 3.05 2.9501 3.05 7,350
09/26/2014 3.15 3.24 3.02 3.085 4,400
09/25/2014 3.31 3.31 3.25 3.25 1,000
09/24/2014 3.3 3.3 3.255 3.3 1,440
09/23/2014 3.35 3.36 3.35 3.36 1,200
09/22/2014 3.36 3.37 3.34 3.34 1,551
09/19/2014 3.29 3.47 3.29 3.47 1,230
09/18/2014 3.48 3.48 3.44 3.44 11,900
09/17/2014 3.33 3.43 3.33 3.43 1,823
09/16/2014 3.41 3.41 3.41 3.41 106
09/15/2014 3.51 3.51 3.4 3.4 742
09/12/2014 3.49 3.49 3.34 3.36 1,475
09/11/2014 3.56 3.56 3.55 3.55 700
09/10/2014 3.61 3.62 3.57 3.57 1,780
09/09/2014 3.42 3.45 3.42 3.45 220
09/08/2014 3.21 3.68 3.21 3.59 18,400
09/05/2014 3.5099 3.5099 3.4601 3.4601 2,320
09/04/2014 3.64 3.67 3.4 3.42 17,744
09/03/2014 3.5 3.5 3.5 3.5 242
09/02/2014 3.7 3.73 3.57 3.645 6,500
08/29/2014 3.78 3.79 3.78 3.79 9,100
08/28/2014 3.88 3.8899 3.85 3.8899 2,450
08/27/2014 3.9999 3.9999 3.88 3.965 1,200
08/26/2014 4 4.07 3.93 3.945 10,643
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 Brokers before you trade

Want to trade FX?