BUR

Historical Stock Prices

$2.22
*  
0.03
1.33%
Get BUR Alerts
*Delayed - data as of Jul. 31, 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 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 2.25 2.2601 2.22 2.22 4,997
07/30/2015 2.21 2.25 2.2 2.25 1,800
07/29/2015 2.1301 2.2299 2.13 2.2299 10,442
07/28/2015 2.05 2.16 2.05 2.1 13,073
07/27/2015 1.85 2.04 1.85 1.98 34,453
07/24/2015 1.84 1.9 1.82 1.87 3,900
07/23/2015 2 2 1.92 1.92 2,300
07/22/2015 1.992 2.04 1.992 2.02 27,011
07/21/2015 2.03 2.03 2.007 2.02 4,600
07/20/2015 2.03 2.1 2.03 2.1 3,461
07/17/2015 1.98 2.078 1.9 2.01 38,076
07/16/2015 1.9 1.96 1.8708 1.96 9,210
07/15/2015 1.857 1.86 1.72 1.81 11,200
07/14/2015 1.97 2.04 1.9 1.904 13,300
07/13/2015 1.96 1.96 1.86 1.89 16,896
07/10/2015 2.03 2.07 1.96 1.98 13,497
07/09/2015 2.16 2.16 1.99 2.09 4,924
07/08/2015 2.08 2.12 2.08 2.12 2,300
07/07/2015 2.05 2.07 2.05 2.07 3,511
07/06/2015 2.22 2.22 2.01 2.07 28,930
07/02/2015 2.21 2.3144 2.2 2.31 2,857
07/01/2015 2.21 2.3501 2.2 2.335 33,770
06/30/2015 2.21 2.3501 2.2 2.335 7,000
06/29/2015 2.14 2.14 2.13 2.13 200
06/26/2015 2.18 2.18 2.16 2.16 201
06/25/2015 2.15 2.15 2.15 2.15 1,503
06/24/2015 2.1 2.2 2.099 2.163 42,248
06/23/2015 2.2 2.2 2.16 2.16 10,201
06/22/2015 2.2452 2.2493 2.21 2.22 2,600
06/19/2015 2.2201 2.32 2.1856 2.27 17,226
06/18/2015 2.26 2.35 2.0901 2.35 22,650
06/17/2015 2.36 2.36 2.25 2.34 8,100
06/16/2015 2.36 2.37 2.3 2.3 5,314
06/15/2015 2.37 2.37 2.36 2.36 200
06/12/2015 2.53 2.53 2.28 2.29 12,047
06/11/2015 2.448 2.449 2.43 2.43 574
06/10/2015 2.46 2.489 2.4 2.4 1,505
06/09/2015 2.509 2.509 2.3801 2.3801 1,763
06/08/2015 2.43 2.479 2.42 2.42 1,103
06/05/2015 2.534 2.54 2.42 2.46 1,659
06/04/2015 2.549 2.59 2.4101 2.55 16,812
06/03/2015 2.64 2.64 2.46 2.4629 17,900
06/02/2015 2.54 2.64 2.49 2.64 31,049
06/01/2015 2.53 2.65 2.39 2.39 43,499
05/29/2015 2.42 2.4801 2.35 2.4 7,803
05/28/2015 2.518 2.519 2.38 2.5126 4,200
05/27/2015 2.658 2.659 2.55 2.55 8,500
05/26/2015 2.51 2.719 2.51 2.61 31,595
05/22/2015 2.438 2.4572 2.38 2.44 9,438
05/21/2015 2.449 2.449 2.38 2.38 800
05/20/2015 2.408 2.408 2.3632 2.3632 470
05/19/2015 2.387 2.389 2.31 2.3375 1,750
05/18/2015 2.47 2.509 2.3 2.42 2,700
05/15/2015 2.43 2.44 2.31 2.44 9,165
05/14/2015 2.4399 2.4399 2.34 2.3546 1,263
05/13/2015 2.339 2.35 2.339 2.35 900
05/12/2015 2.33 2.33 2.327 2.33 700
05/11/2015 2.318 2.8 2.25 2.25 18,304
05/08/2015 2.33 2.33 2.25 2.25 3,647
05/07/2015 2.34 2.43 2.21 2.3 19,945
05/06/2015 2.532 2.539 2.43 2.43 3,514
05/05/2015 2.454 2.53 2.41 2.51 5,218
05/04/2015 2.476 2.49 2.418 2.47 3,325
05/01/2015 2.48 2.54 2.42 2.464 33,500
04/30/2015 2.43 2.6 2.4 2.51 67,450
04/29/2015 2.349 2.49 2.31 2.44 47,969
04/28/2015 2.11 2.3 2.11 2.3 66,685
04/27/2015 2.11 2.31 2.1 2.13 38,541
04/24/2015 2.22 2.309 2.11 2.11 22,100
04/23/2015 2.289 2.327 2.21 2.2401 10,538
04/22/2015 2.12 2.42 2.12 2.3 16,600
04/21/2015 2.359 2.359 2.25 2.3 1,110
04/20/2015 2.369 2.369 2.34 2.34 511
04/17/2015 2.349 2.36 2.31 2.36 3,250
04/16/2015 2.44 2.449 2.41 2.41 422
04/15/2015 2.4299 2.45 2.4299 2.45 5,300
04/14/2015 2.34 2.39 2.34 2.39 7,192
04/13/2015 2.39 2.48 2.35 2.48 6,600
04/10/2015 2.4 2.4 2.4 2.4 00
04/09/2015 2.38 2.49 2.38 2.4 1,645
04/08/2015 2.45 2.47 2.4057 2.4057 2,059
04/07/2015 2.421 2.44 2.37 2.39 6,892
04/06/2015 2.45 2.45 2.449 2.45 480
04/02/2015 2.3588 2.4895 2.3588 2.4895 3,300
04/01/2015 2.48 2.48 2.48 2.48 2,900
03/31/2015 2.32 2.38 2.32 2.37 710
03/30/2015 2.22 2.5 2.22 2.4 9,000
03/27/2015 2.31 2.32 2.3 2.3 1,675
03/26/2015 2.32 2.32 2.32 2.32 00
03/25/2015 2.32 2.3201 2.32 2.32 6,400
03/24/2015 2.31 2.35 2.31 2.35 422
03/23/2015 2.3199 2.34 2.3199 2.32 9,350
03/20/2015 2.2799 2.28 2.2799 2.28 3,700
03/19/2015 2.1 2.26 2.1 2.26 10,464
03/18/2015 2.29 2.34 2.22 2.3 7,350
03/17/2015 2.88 2.88 2.36 2.36 3,690
03/16/2015 2.49 2.49 2.1501 2.31 7,000
03/13/2015 2.26 2.26 2.26 2.26 422
03/12/2015 2.284 2.309 2.25 2.26 9,500
03/11/2015 2.21 2.3 2.17 2.23 33,950
03/10/2015 2.31 2.34 2.31 2.34 1,421
03/09/2015 2.43 2.4556 2.3432 2.39 15,313
03/06/2015 2.5 2.56 2.49 2.5305 1,874
03/05/2015 2.65 2.65 2.65 2.65 510
03/04/2015 2.47 2.67 2.47 2.66 3,038
03/03/2015 2.66 2.66 2.66 2.66 00
03/02/2015 2.63 2.66 2.63 2.66 989
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?