BUR

Historical Stock Prices

$3.9
*  
0.02
0.51%
Get BUR Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading BUR now
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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
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
01/16/2014 3.49 3.54 3.4 3.54 2,576
01/15/2014 3.32 3.62 3.25 3.34 22,085
01/14/2014 3 3.3 3 3.22 36,450
01/13/2014 2.85 2.94 2.85 2.94 6,100
01/10/2014 2.76 2.88 2.76 2.8269 10,650
01/09/2014 2.66 2.76 2.66 2.76 750
01/08/2014 2.85 2.85 2.85 2.85 24,600
01/07/2014 2.9 2.9 2.85 2.85 1,200
01/06/2014 2.85 2.9 2.85 2.9 488
01/03/2014 2.84 3 2.84 2.95 4,000
01/02/2014 2.97 3.05 2.87 3.05 5,000
12/31/2013 2.85 3.13 2.8 3.0001 10,700
12/30/2013 2.92 3 2.84 2.9 5,900
12/27/2013 2.76 2.92 2.76 2.9 3,095
12/26/2013 2.98 3.16 2.734 2.74 5,034
12/24/2013 2.6222 2.6222 2.61 2.61 944
12/23/2013 2.57 2.84 2.57 2.7 26,646
12/20/2013 2.15 2.551 2.15 2.5 21,253
12/19/2013 2.39 2.39 2.3299 2.35 6,200
12/18/2013 2.2554 2.56 2.2554 2.3899 12,581
12/17/2013 2.32 2.32 2.32 2.32 1,100
12/16/2013 2.07 2.35 2.07 2.35 8,610
12/13/2013 2.22 2.22 2.21 2.21 800
12/12/2013 2.176 2.18 2.176 2.18 1,500
12/11/2013 2.24 2.24 2.24 2.24 1,400
12/10/2013 2.15 2.2599 2.15 2.25 12,700
12/09/2013 2.28 2.28 2.28 2.28 00
12/06/2013 2.2 2.33 2.2 2.28 10,109
12/05/2013 2.23 2.31 2.215 2.25 3,500
12/04/2013 2.35 2.39 2.18 2.25 4,682
12/03/2013 2.4 2.4 2.31 2.34 12,396
12/02/2013 2.62 2.62 2.26 2.36 44,864
11/29/2013 2.45 2.45 2.33 2.33 22,800
11/27/2013 2.36 2.44 2.36 2.42 43,125
11/26/2013 2.4193 2.43 2.3844 2.39 6,607
11/25/2013 2.45 2.45 2.45 2.45 7,400
11/22/2013 2.51 2.57 2.51 2.5699 5,300
11/21/2013 2.4 2.44 2.39 2.44 28,500
11/20/2013 2.4 2.4 2.4 2.4 00
11/19/2013 2.43 2.44 2.4 2.4 13,200
11/18/2013 2.43 2.45 2.43 2.43 4,700
11/15/2013 2.39 2.4 2.39 2.4 42,700
11/14/2013 2.4399 2.4399 2.4 2.4 600
11/13/2013 2.4 2.4 2.4 2.4 37,400
11/12/2013 2.5 2.51 2.48 2.5 10,800
11/11/2013 2.44 2.52 2.43 2.4319 22,000
11/08/2013 2.5 2.58 2.5 2.54 20,500
11/07/2013 2.42 2.46 2.42 2.46 7,600
11/06/2013 2.38 2.45 2.38 2.39 13,700
11/05/2013 2.32 2.43 2.25 2.38 43,900
11/04/2013 2.37 2.43 2.311 2.43 7,300
11/01/2013 2.41 2.41 2.3 2.3 6,800
10/31/2013 2.35 2.35 2.34 2.35 5,595
10/30/2013 2.4 2.4 2.4 2.4 300
10/29/2013 2.63 2.63 2.32 2.32 6,650
10/28/2013 2.49 2.52 2.46 2.48 3,095
10/25/2013 2.4899 2.49 2.4899 2.49 1,100
10/24/2013 2.44 2.5778 2.44 2.5778 1,100
10/23/2013 3.15 3.15 2.64 2.64 1,600
10/22/2013 2.85 2.97 2.67 2.67 8,200
10/21/2013 2.85 2.85 2.85 2.85 4,000
10/18/2013 2.86 2.86 2.86 2.86 00
10/17/2013 2.86 2.86 2.86 2.86 00
10/16/2013 3 3 2.86 2.86 1,700
10/15/2013 3 3 3 3 00
10/14/2013 3.001 3.001 3 3 1,000
10/11/2013 3.02 3.02 3.02 3.02 00
10/10/2013 3.02 3.02 3.02 3.02 600
10/09/2013 3.02 3.02 3.02 3.02 100
10/08/2013 3.08 3.08 3.08 3.08 00
10/07/2013 3.15 3.15 3.08 3.08 5,200
10/04/2013 2.99 3.13 2.99 3.13 5,600
10/03/2013 2.91 2.91 2.91 2.91 00
10/02/2013 2.91 2.91 2.91 2.91 00
10/01/2013 2.91 2.91 2.91 2.91 00
09/30/2013 2.91 2.91 2.91 2.91 00
09/27/2013 2.95 2.95 2.91 2.91 1,500
09/26/2013 3.05 3.05 2.98 3.05 593
09/25/2013 2.96 3.15 2.96 3.15 1,900
09/24/2013 2.88 2.88 2.88 2.88 00
09/23/2013 2.94 3 2.86 2.88 9,340
09/20/2013 2.91 2.91 2.91 2.91 00
09/19/2013 2.92 2.92 2.89 2.91 2,900
09/18/2013 2.77 2.77 2.77 2.77 00
09/17/2013 2.77 2.77 2.77 2.77 00
09/16/2013 2.77 2.77 2.77 2.77 00
09/13/2013 2.84 2.84 2.77 2.77 7,763
09/12/2013 2.82 2.85 2.65 2.82 20,500
09/11/2013 2.83 2.9 2.82 2.9 4,600
09/10/2013 2.95 2.95 2.95 2.95 1,000
09/09/2013 2.87 3.15 2.83 2.83 5,650
09/06/2013 3.04 3.12 2.85 2.86 5,600
09/05/2013 3.1 3.11 3.1 3.11 1,210
09/04/2013 3.11 3.11 3.11 3.11 00
09/03/2013 3.18 3.18 3.11 3.11 3,640
08/30/2013 3.29 3.29 2.96 2.96 1,610
08/29/2013 3.2 3.2 3.2 3.2 7,300
08/28/2013 3.09 3.15 3.03 3.12 2,970
08/27/2013 3.3594 3.3594 3.15 3.32 4,621
08/26/2013 3.14 3.14 3.121 3.121 1,200
08/23/2013 3.32 3.322 3.14 3.31 1,600
08/22/2013 3.53 3.55 3.28 3.33 9,875
08/21/2013 3.61 3.61 3.4 3.4 2,800
08/20/2013 3.52 3.62 3.52 3.57 4,400
08/19/2013 3.65 3.69 3.43 3.69 6,884
08/16/2013 3.65 3.65 3.5 3.56 10,700
08/15/2013 3.5 3.5 3.41 3.42 3,400
08/14/2013 3.51 3.51 3.5 3.5 4,142
08/13/2013 3.619 3.62 3.5 3.5 440
08/12/2013 3.58 3.8 3.58 3.659 13,645
08/09/2013 3.435 3.5 3.37 3.5 1,200
08/08/2013 3.55 3.55 3.312 3.55 3,839
08/07/2013 3.4 3.68 3.4 3.6 6,782
08/06/2013 3.2481 3.4 3.2481 3.399 6,900
08/05/2013 2.93 2.93 2.93 2.93 00
08/02/2013 2.91 2.93 2.91 2.93 7,550
08/01/2013 2.84 2.84 2.84 2.84 00
07/31/2013 2.84 2.86 2.84 2.84 1,083
07/30/2013 2.9 2.9 2.9 2.9 00
07/29/2013 2.9 2.9 2.9 2.9 00
07/26/2013 2.9 2.9 2.9 2.9 00
07/25/2013 2.91 2.91 2.9 2.9 400
07/24/2013 2.78 2.78 2.77 2.77 200
07/23/2013 2.695 2.695 2.68 2.68 400
07/22/2013 2.85 2.85 2.85 2.85 00
07/19/2013 2.85 2.85 2.85 2.85 436
07/18/2013 2.62 2.8599 2.62 2.8515 2,000
07/17/2013 2.75 2.77 2.65 2.72 2,620
07/16/2013 2.91 2.95 2.79 2.796 1,400
07/15/2013 2.75 2.75 2.75 2.75 00
07/12/2013 2.64 2.75 2.64 2.75 1,900
07/11/2013 2.68 2.6859 2.43 2.54 3,250
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?