Home > Quotes > BUR > Historical Prices
BUR

Historical Stock Prices

$2.55
*  
unch
  negative  
unch
Get BUR Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 2.55 2.55 2.55 2.55 00
05/16/2013 2.55 2.55 2.55 2.55 100
05/15/2013 2.69 2.72 2.63 2.65 5,701
05/14/2013 2.65 2.65 2.65 2.65 100
05/13/2013 2.66 2.74 2.66 2.73 8,650
05/10/2013 2.66 2.66 2.66 2.66 00
05/09/2013 2.69 2.69 2.66 2.66 1,050
05/08/2013 2.635 2.635 2.635 2.635 00
05/07/2013 2.59 2.635 2.59 2.635 300
05/06/2013 2.64 2.66 2.64 2.66 1,900
05/03/2013 2.6 2.61 2.6 2.61 700
05/02/2013 2.59 2.59 2.59 2.59 1,900
05/01/2013 2.61 2.61 2.61 2.61 200
04/30/2013 2.52 2.52 2.5 2.5 2,100
04/29/2013 2.5 2.5 2.5 2.5 1,600
04/26/2013 2.5 2.5 2.5 2.5 1,400
04/25/2013 2.52 2.54 2.49 2.52 18,600
04/24/2013 2.6 2.6 2.55 2.55 13,390
04/23/2013 2.6 2.6 2.6 2.6 5,000
04/22/2013 2.6 2.6 2.59 2.6 5,000
04/19/2013 2.5 2.52 2.42 2.5 2,300
04/18/2013 2.5 2.54 2.47 2.54 2,102
04/17/2013 2.54 2.58 2.52 2.58 5,000
04/16/2013 2.54 2.6 2.52 2.52 9,400
04/15/2013 2.79 2.79 2.56 2.58 2,940
04/12/2013 2.74 2.74 2.72 2.74 10,500
04/11/2013 2.85 2.88 2.77 2.8 4,400
04/10/2013 2.8 2.85 2.8 2.85 600
04/09/2013 2.84 2.84 2.84 2.84 00
04/08/2013 2.78 2.84 2.78 2.84 2,400
04/05/2013 2.99 2.99 2.78 2.8 5,551
04/04/2013 3.03 3.03 3.03 3.03 499
04/03/2013 3.05 3.05 3.05 3.05 00
04/02/2013 3.05 3.05 3.05 3.05 400
04/01/2013 2.85 2.85 2.85 2.85 00
03/28/2013 2.85 2.85 2.85 2.85 00
03/27/2013 2.85 2.85 2.85 2.85 00
03/26/2013 2.85 2.85 2.85 2.85 00
03/25/2013 2.95 2.95 2.72 2.85 2,300
03/22/2013 3.23 3.23 3.23 3.23 00
03/21/2013 3.23 3.23 3.23 3.23 100
03/20/2013 3.23 3.23 3.23 3.23 175
03/19/2013 3.4 3.4 3.34 3.34 2,300
03/18/2013 3.553 3.553 3.553 3.553 00
03/15/2013 3.55 3.553 3.55 3.553 275
03/14/2013 3.2 3.45 3.2 3.45 1,400
03/13/2013 3.08 3.21 3.08 3.21 2,900
03/12/2013 3.08 3.24 3.08 3.08 11,200
03/11/2013 3.07 3.15 2.95 3.15 8,800
03/08/2013 3.19 3.19 3.1 3.15 4,000
03/07/2013 3.22 3.24 3.22 3.23 700
03/06/2013 3.22 3.25 3.21 3.25 900
03/05/2013 3.26 3.26 3.26 3.26 200
03/04/2013 3.2 3.28 3.2 3.28 1,200
03/01/2013 3.22 3.22 3.22 3.22 00
02/28/2013 3.2 3.22 3.2 3.22 800
02/27/2013 3.11 3.18 3.05 3.17 8,550
02/26/2013 3.16 3.16 3.1 3.1 15,800
02/25/2013 3.25 3.35 3.25 3.29 5,300
02/22/2013 3.31 3.33 3.31 3.33 2,300
02/21/2013 3.25 3.31 3.17 3.3 13,900
02/20/2013 3.51 3.51 3.49 3.49 5,100
02/19/2013 3.51 3.51 3.51 3.51 2,000
02/15/2013 3.61 3.61 3.56 3.56 10,300
02/14/2013 3.89 3.89 3.7 3.75 800
02/13/2013 4.07 4.07 4.07 4.07 00
02/12/2013 4.07 4.07 4.07 4.07 100
02/11/2013 4.39 4.39 4.39 4.39 00
02/08/2013 4.39 4.39 4.39 4.39 00
02/07/2013 4.39 4.39 4.39 4.39 00
02/06/2013 4.34 4.39 4.34 4.39 800
02/05/2013 4.38 4.38 4.38 4.38 300
02/04/2013 4.51 4.51 4.51 4.51 00
02/01/2013 4.51 4.51 4.51 4.51 3,000
01/31/2013 4.6 4.6 4.6 4.6 190
01/30/2013 4.55 4.55 4.55 4.55 00
01/29/2013 4.55 4.55 4.55 4.55 00
01/28/2013 4.55 4.55 4.55 4.55 00
01/25/2013 4.62 4.7 4.55 4.55 750
01/24/2013 4.55 4.55 4.55 4.55 00
01/23/2013 4.5 4.55 4.5 4.55 6,800
01/22/2013 4.55 4.55 4.55 4.55 5,500
01/18/2013 4.6 4.6 4.49 4.49 700
01/17/2013 4.69 4.69 4.69 4.69 00
01/16/2013 4.69 4.69 4.69 4.69 00
01/15/2013 4.73 4.73 4.68 4.69 5,448
01/14/2013 4.6 4.73 4.6 4.73 2,100
01/11/2013 4.5 4.5 4.5 4.5 00
01/10/2013 4.5 4.5 4.5 4.5 100
01/09/2013 4.49 4.49 4.49 4.49 00
01/08/2013 4.32 4.49 4.32 4.49 600
01/07/2013 4.7 4.7 4.7 4.7 100
01/04/2013 4.72 4.72 4.59 4.62 1,500
01/03/2013 4.59 4.59 4.59 4.59 200
01/02/2013 4.68 4.68 4.68 4.68 1,000
12/31/2012 4.6 4.61 4.55 4.55 3,225
12/28/2012 4.5 4.7 4.5 4.7 5,000
12/27/2012 4.6 4.6 4.46 4.46 2,210
12/26/2012 4.5466 4.5466 4.5466 4.5466 00
12/24/2012 4.5466 4.5466 4.5466 4.5466 00
12/21/2012 4.5466 4.5466 4.5466 4.5466 457
12/20/2012 4.6 4.85 4.59 4.75 15,290
12/19/2012 4.25 4.48 4.25 4.48 3,800
12/18/2012 4.06 4.24 4.02 4.24 6,300
12/17/2012 4.03 4.16 4.03 4.08 4,600
12/14/2012 3.91 4.03 3.91 3.95 4,900
12/13/2012 3.89 3.89 3.89 3.89 1,000
12/12/2012 3.8 3.84 3.8 3.84 1,250
12/11/2012 3.63 3.75 3.63 3.75 4,700
12/10/2012 3.31 3.63 3.31 3.63 3,100
12/07/2012 3.65 3.65 3.6 3.6 1,900
12/06/2012 3.55 3.65 3.55 3.65 1,100
12/05/2012 3.74 3.8 3.6 3.6 12,700
12/04/2012 3.77 3.77 3.55 3.68 14,400
12/03/2012 3.9 3.9 3.9 3.9 1,200
11/30/2012 4 4 4 4 00
11/29/2012 4 4 4 4 00
11/28/2012 4 4 4 4 00
11/27/2012 4 4 4 4 200
11/26/2012 4.05 4.05 4.05 4.05 2,000
11/23/2012 4.12 4.12 4.12 4.12 300
11/21/2012 4.25 4.25 4.25 4.25 00
11/20/2012 4.25 4.25 4.25 4.25 00
11/19/2012 4.25 4.25 4.25 4.25 00
11/16/2012 4.25 4.25 4.25 4.25 00
11/15/2012 4.12 4.25 4.12 4.25 750
11/14/2012 3.99 4.02 3.99 3.99 1,600
11/13/2012 3.97 3.97 3.97 3.97 400
11/12/2012 3.99 3.99 3.99 3.99 00
11/09/2012 3.98 3.99 3.98 3.99 2,200
11/08/2012 4.01 4.04 3.99 4.04 1,800
11/07/2012 4.41 4.41 4.41 4.41 00
11/06/2012 4.43 4.45 4.41 4.41 7,300
11/05/2012 4.38 4.38 4.38 4.38 00
11/02/2012 4.38 4.38 4.38 4.38 00
11/01/2012 4.31 4.38 4.31 4.38 1,400
10/31/2012 4.15 4.25 4.09 4.2499 15,000
10/26/2012 4.2 4.2 4.18 4.18 7,970
10/25/2012 4.18 4.2 4.18 4.2 5,600
10/24/2012 4.25 4.25 4.2 4.2 5,100
10/23/2012 4.35 4.41 4.25 4.28 14,700
10/22/2012 4.5 4.5 4.4 4.4 6,000
10/19/2012 4.45 4.45 4.35 4.35 3,000
10/18/2012 4.5 4.5 4.5 4.5 6,000
10/17/2012 4.5999 4.6 4.42 4.5 10,730
10/16/2012 4.6 4.6 4.6 4.6 5,000
10/15/2012 4.75 4.75 4.75 4.75 00
10/12/2012 4.75 4.75 4.75 4.75 00
10/11/2012 4.67 4.75 4.67 4.75 300
10/10/2012 4.65 4.65 4.62 4.62 6,200
10/09/2012 4.43 4.43 4.4 4.4 5,000
10/08/2012 4.62 4.62 4.62 4.62 00
10/05/2012 4.7 4.7 4.59 4.62 5,600
10/04/2012 4.7 4.7 4.7 4.7 00
10/03/2012 4.7 4.7 4.7 4.7 300
10/02/2012 4.73 4.75 4.73 4.75 10,000
10/01/2012 4.75 4.75 4.75 4.75 5,000
09/28/2012 4.87 4.87 4.87 4.87 00
09/27/2012 4.79 4.87 4.79 4.87 5,100
09/26/2012 5.1 5.1 5.1 5.1 300
09/25/2012 4.9 4.9 4.87 4.87 10,300
09/24/2012 4.95 4.95 4.95 4.95 500
09/21/2012 4.93 4.93 4.93 4.93 650
09/20/2012 5.11 5.12 5.11 5.12 9,900
09/19/2012 5.1 5.2 5.1 5.15 900
09/18/2012 5.05 5.05 5.05 5.05 350
09/17/2012 5.2 5.2 5.2 5.2 00
09/14/2012 5.2 5.2 5.2 5.2 100
09/13/2012 5.15 5.15 5.148 5.15 3,100
09/12/2012 5.26 5.26 5.26 5.26 1,000
09/11/2012 5.25 5.25 5.25 5.25 1,000
09/10/2012 5.3 5.3 5.3 5.3 1,300
09/07/2012 5.16 5.26 5.16 5.26 3,500
09/06/2012 5.24 5.24 5.24 5.24 00
09/05/2012 5.24 5.25 5.24 5.24 700
09/04/2012 5.25 5.25 5.25 5.25 00
08/31/2012 5.15 5.25 5.15 5.25 9,900
08/30/2012 5.1499 5.15 5.14 5.15 2,100
08/29/2012 5.1 5.1 5.0999 5.1 2,000
08/28/2012 5.1499 5.17 5.1499 5.17 300
08/27/2012 5.19 5.19 5.14 5.15 1,766
08/24/2012 5.3 5.3 5.3 5.3 500
08/23/2012 5.4 5.4 5.4 5.4 00
08/22/2012 5.48 5.48 5.4 5.4 2,466
08/21/2012 6.37 6.37 5.45 5.45 1,800
08/20/2012 5.4 5.4 5.4 5.4 00
08/17/2012 5.3499 5.4 5.3499 5.4 1,200
08/16/2012 5.25 5.25 5.25 5.25 00
08/15/2012 5.2 5.25 5.2 5.25 2,646
08/14/2012 5.07 5.07 5.07 5.07 00
08/13/2012 5.07 5.07 5.07 5.07 00
08/10/2012 5.07 5.07 5.07 5.07 00
08/09/2012 5.07 5.07 5.07 5.07 00
08/08/2012 5.07 5.07 5.07 5.07 100
08/07/2012 4.95 5 4.95 5 5,100
08/06/2012 5.25 5.3 5.13 5.3 1,116
08/03/2012 5.25 5.25 5.25 5.25 00
08/02/2012 5.25 5.25 5.25 5.25 00
08/01/2012 5.25 5.25 5.25 5.25 00
07/31/2012 5.25 5.25 5.25 5.25 400
07/30/2012 5.37 5.37 5.28 5.28 750
07/27/2012 5 5 5 5 00
07/26/2012 5 5 5 5 00
07/25/2012 5.13 5.13 5 5 8,501
07/24/2012 5.52 5.52 5.29 5.3 5,600
07/23/2012 5.7 5.74 5.7 5.74 1,800
07/20/2012 5.6 5.6 5.6 5.6 5,000
07/19/2012 5.69 5.75 5.61 5.61 15,000
07/18/2012 5.95 5.95 5.75 5.75 6,000
07/17/2012 5.8 5.8 5.8 5.8 00
07/16/2012 5.8 5.8 5.8 5.8 00
07/13/2012 5.8 5.8 5.8 5.8 600
07/12/2012 5.75 5.75 5.75 5.75 00
07/11/2012 5.75 5.75 5.75 5.75 5,000
07/10/2012 5.75 5.75 5.75 5.75 6,000
07/09/2012 5.9 5.9 5.9 5.9 00
07/06/2012 5.95 5.95 5.9 5.9 3,150
07/05/2012 6 6 6 6 300
07/03/2012 5.8 5.8 5.8 5.8 500
07/02/2012 5.92 5.92 5.92 5.92 00
06/29/2012 6 6.1 5.91 5.92 6,870
06/28/2012 5.9 5.9 5.9 5.9 00
06/27/2012 5.9 5.9 5.9 5.9 200
06/26/2012 6.15 6.15 6.15 6.15 00
06/25/2012 6.15 6.15 6.15 6.15 2,500
06/22/2012 6.28 6.28 6.12 6.12 499
06/21/2012 6.45 6.45 6.45 6.45 00
06/20/2012 6.45 6.45 6.45 6.45 00
06/19/2012 6.45 6.45 6.45 6.45 160
06/18/2012 6.25 6.25 6.25 6.25 00
06/15/2012 6.14 6.25 5.97 6.25 2,202
06/14/2012 6.51 6.51 6.51 6.51 00
06/13/2012 6.51 6.51 6.5 6.51 900
06/12/2012 6.55 6.55 6.55 6.55 00
06/11/2012 6.55 6.55 6.55 6.55 2,500
06/08/2012 6.48 6.48 6.48 6.48 00
06/07/2012 6.48 6.48 6.48 6.48 00
06/06/2012 6.75 6.75 6.48 6.48 1,099
06/05/2012 6.6 6.6 6.6 6.6 00
06/04/2012 6.6 6.6 6.6 6.6 00
06/01/2012 6.6 6.6 6.6 6.6 00
05/31/2012 6.46 6.6 6.44 6.6 500
05/30/2012 6.7 6.7 6.59 6.59 1,200
05/29/2012 5.75 6.52 5.75 6.52 2,300
05/25/2012 7 7 7 7 388
05/24/2012 7.05 7.05 7.05 7.05 200
05/23/2012 7.25 7.25 7.25 7.25 00
05/22/2012 7.23 7.25 7.22 7.25 2,300
05/21/2012 7.25 7.25 6.9 6.9 1,100
05/18/2012 7.4499 7.45 7.21 7.25 4,700
05/17/2012 7.1 7.1 7.1 7.1 00
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.