BUR

Burcon Nutrascience Corp Historical Stock Prices

$2.5818
*  
0.0482
1.83%
Get BUR Alerts
*Delayed - data as of Feb. 27, 2015  -  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-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  2.67  2.63  2.5818  2.5818 950
02/26/2015 2.67 2.67 2.63 2.63 330
02/25/2015 2.4662 2.54 2.45 2.5204 2,212
02/24/2015 2.44 2.44 2.44 2.44 00
02/23/2015 2.45 2.47 2.4 2.44 30,000
02/20/2015 2.41 2.57 2.41 2.57 5,332
02/19/2015 2.4 2.4899 2.38 2.42 7,805
02/18/2015 2.41 2.509 2.41 2.509 805
02/17/2015 2.49 2.5184 2.39 2.51 16,162
02/13/2015 2.51 2.57 2.4784 2.57 3,375
02/12/2015 2.81 2.81 2.5099 2.56 4,750
02/11/2015 2.4 2.4 2.35 2.38 1,000
02/10/2015 2.38 2.38 2.23 2.27 16,464
02/09/2015 2.4 2.42 2.39 2.3999 3,838
02/06/2015 2.36 2.39 2.3199 2.33 4,250
02/05/2015 2.5799 2.5799 2.3379 2.38 4,279
02/04/2015 2.54 2.6 2.4299 2.451 7,900
02/03/2015 2.62 2.68 2.6 2.68 15,937
02/02/2015 2.58 2.88 2.475 2.59 2,751
01/30/2015 2.4 2.4 2.391 2.391 300
01/29/2015 2.51 2.66 2.35 2.64 5,005
01/28/2015 2.67 2.67 2.49 2.49 908
01/27/2015 2.96 2.96 2.62 2.72 25,218
01/26/2015 2.85 3.01 2.81 2.88 18,016
01/23/2015 2.32 2.88 2.32 2.78 30,207
01/22/2015 2.2242 2.31 2.19 2.3099 4,100
01/21/2015 2.32 2.4699 2.17 2.25 5,739
01/20/2015 2.32 2.36 2.31 2.31 4,125
01/16/2015 2.537 2.58 2.45 2.57 5,498
01/15/2015 2.66 2.71 2.59 2.64 11,278
01/14/2015 2.759 2.76 2.5101 2.66 2,206
01/13/2015 2.69 2.86 2.5801 2.73 13,445
01/12/2015 2.64 2.6401 2.6227 2.6227 2,047
01/09/2015 2.65 2.65 2.65 2.65 00
01/08/2015 3.04 3.04 2.46 2.65 17,520
01/07/2015 2.24 2.572 2.21 2.51 40,032
01/06/2015 2.37 2.37 2.32 2.32 500
01/05/2015 2.22 2.38 2.22 2.38 4,900
01/02/2015 2.3 2.3 2.3 2.3 1,200
12/31/2014 2.31 2.31 2.3 2.3 3,600
12/30/2014 2.41 2.41 2.11 2.28 9,838
12/29/2014 2.1 2.2 2.1 2.2 13,069
12/26/2014 2.1 2.17 2.05 2.1 231,119
12/24/2014 2.16 2.21 2.1 2.1 11,200
12/23/2014 2.09 2.12 2.01 2.07 40,200
12/22/2014 2.09 2.25 2.04 2.09 28,800
12/19/2014 2 2.11 2 2.11 46,492
12/18/2014 2.25 2.25 2.1 2.1 9,100
12/17/2014 2.12 2.27 2.12 2.25 6,700
12/16/2014 2.2001 2.25 2.2001 2.21 1,860
12/15/2014 2.29 2.299 2.15 2.15 1,400
12/12/2014 2.2 2.25 2.2 2.22 2,339
12/11/2014 2.22 2.43 2.094 2.31 78,467
12/10/2014 2.06 2.18 2.04 2.1 22,326
12/09/2014 2.28 2.36 2.2 2.2 4,450
12/08/2014 2.03 2.5 2.03 2.28 8,142
12/05/2014 2.33 2.54 2.33 2.46 7,852
12/04/2014 2.46 2.46 2.46 2.46 100
12/03/2014 2.4 2.5699 2.4 2.44 2,748
12/02/2014 2.27 2.5 2.11 2.22 49,282
12/01/2014 2.19 2.41 2.12 2.23 17,667
11/28/2014 2.26 2.3284 2.26 2.3099 1,238
11/26/2014 2.555 2.65 2.46 2.46 15,402
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?