BUR

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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 2.63 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
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
08/25/2014 3.6 3.8 3.59 3.7 7,914
08/22/2014 3.7 3.7 3.55 3.61 8,300
08/21/2014 3.5 3.55 3.4589 3.5 8,932
08/20/2014 3.55 3.55 3.415 3.415 1,300
08/19/2014 3.46 3.54 3.41 3.52 3,439
08/18/2014 3.6 3.6 3.55 3.55 2,100
08/15/2014 3.569 3.62 3.53 3.6 14,764
08/14/2014 3.49 3.53 3.45 3.45 4,674
08/13/2014 3.57 3.57 3.57 3.57 00
08/12/2014 3.42 3.57 3.32 3.57 950
08/11/2014 3.57 3.57 3.57 3.57 00
08/08/2014 3.54 3.57 3.54 3.57 4,178
08/07/2014 3.541 3.541 3.54 3.54 545
08/06/2014 3.53 3.59 3.53 3.53 3,469
08/05/2014 3.33 3.53 3.33 3.46 3,177
08/04/2014 3.51 3.59 3.33 3.33 617
08/01/2014 3.53 3.53 3.51 3.51 438
07/31/2014 3.55 3.55 3.55 3.55 00
07/30/2014 3.43 3.6 3.43 3.55 19,847
07/29/2014 3.61 3.65 3.6 3.6499 4,670
07/28/2014 3.77 3.77 3.56 3.6 1,601
07/25/2014 3.85 3.97 3.85 3.85 8,300
07/24/2014 3.86 3.92 3.83 3.85 1,400
07/23/2014 4 4 3.9 3.95 8,500
07/22/2014 3.92 3.96 3.9 3.9 1,100
07/21/2014 3.84 3.9 3.83 3.9 9,200
07/18/2014 3.88 3.9 3.81 3.9 8,700
07/17/2014 3.83 3.86 3.8 3.81 14,603
07/16/2014 3.9 3.9 3.8999 3.9 3,296
07/15/2014 3.86 3.95 3.86 3.94 8,094
07/14/2014 3.83 3.9 3.82 3.9 1,300
07/11/2014 3.885 3.91 3.84 3.9 6,200
07/10/2014 3.87 3.9499 3.8 3.92 1,316
07/09/2014 3.85 4 3.84 3.99 1,712
07/08/2014 3.7599 3.93 3.7599 3.85 13,848
07/07/2014 3.66 3.82 3.63 3.74 21,894
07/03/2014 3.76 3.76 3.64 3.64 3,465
07/02/2014 3.83 3.83 3.7 3.7 2,422
07/01/2014 3.96 3.96 3.94 3.94 580
06/30/2014 3.96 3.96 3.78 3.78 2,393
06/27/2014 3.98 4 3.906 3.98 9,242
06/26/2014 3.88 3.95 3.77 3.92 6,583
06/25/2014 3.69 4 3.56 3.89 11,895
06/24/2014 3.83 3.83 3.47 3.56 11,687
06/23/2014 3.59 3.84 3.41 3.83 6,200
06/20/2014 3.32 3.34 3.29 3.29 7,082
06/19/2014 3.27 3.32 3.24 3.32 38,100
06/18/2014 3.25 3.42 3.23 3.42 21,403
06/17/2014 3.25 3.28 3.24 3.27 4,586
06/16/2014 3.28 3.3 3.25 3.26 12,578
06/13/2014 3.39 3.39 3.21 3.25 4,516
06/12/2014 3.26 3.39 3.2424 3.39 2,580
06/11/2014 3.225 3.26 3.17 3.26 7,400
06/10/2014 3.2 3.2 3.2 3.2 423
06/09/2014 3.16 3.21 3.16 3.2 8,583
06/06/2014 3.155 3.19 3.094 3.19 16,563
06/05/2014 3.15 3.15 3.15 3.15 00
06/04/2014 3.15 3.2 3.14 3.15 3,550
06/03/2014 3.22 3.32 3.142 3.142 24,884
06/02/2014 3.27 3.35 3.21 3.21 13,871
05/30/2014 3.35 3.35 3.32 3.32 878
05/29/2014 3.2888 3.2888 3.2888 3.2888 00
05/28/2014 3.34 3.34 3.21 3.2888 5,800
05/27/2014 3.26 3.38 3.2176 3.34 15,036
05/23/2014 3.296 3.32 3.2599 3.26 32,233
05/22/2014 3.3 3.39 3.3 3.3758 4,400
05/21/2014 3.32 3.32 3.26 3.3 3,720
05/20/2014 3.33 3.33 3.32 3.32 1,100
05/19/2014 3.33 3.33 3.33 3.33 300
05/16/2014 3.34 3.35 3.34 3.35 1,100
05/15/2014 3.35 3.43 3.34 3.43 3,078
05/14/2014 3.32 3.36 3.18 3.35 42,204
05/13/2014 3.29 3.29 3.224 3.224 1,652
05/12/2014 3.4 3.4 3.11 3.292 32,930
05/09/2014 3.43 3.43 3.26 3.4145 1,400
05/08/2014 3.52 3.61 3.5 3.5 3,230
05/07/2014 3.6 3.6 3.49 3.5 9,212
05/06/2014 3.67 3.76 3.65 3.76 6,355
05/05/2014 3.74 3.9 3.74 3.77 1,700
05/02/2014 3.75 3.79 3.72 3.74 2,375
05/01/2014 3.78 3.9899 3.78 3.9899 604
04/30/2014 3.8304 3.8304 3.8304 3.8304 100
04/29/2014 4.08 4.08 3.8801 3.89 2,600
04/28/2014 4.02 4.02 4.02 4.02 398
04/25/2014 4.01 4.0999 3.99 3.99 3,405
04/24/2014 4.152 4.1693 4.01 4.04 3,067
04/23/2014 4.33 4.33 4.33 4.33 00
04/22/2014 3.9238 4.3499 3.9238 4.33 8,203
04/21/2014 4.02 4.02 4.02 4.02 550
04/17/2014 4.0299 4.0299 3.9101 4.0255 5,880
04/16/2014 3.6 3.65 3.6 3.65 2,588
04/15/2014 3.54 3.63 3.5301 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 3.5707 3.63 3.5707 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 3.844 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 4.2001 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
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?