Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: BURCF )

0.3800 -0.0986 (-20.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 0.5410 0.5410 0.3781 0.3800 374,519 -0.10(-20.60%)
May 07, 2024 0.4204 0.4786 0.4073 0.4786 301,185 +0.07(+18.03%)
May 06, 2024 0.3843 0.4055 0.3711 0.4055 119,389 +0.02(+6.49%)
May 03, 2024 0.3948 0.3948 0.3652 0.3808 145,298 +0.01(+3.62%)
May 02, 2024 0.3596 0.3678 0.3425 0.3675 213,281 +0.02(+6.52%)
May 01, 2024 0.3509 0.3570 0.3309 0.3450 190,595 -0.00(-0.52%)
Apr 30, 2024 0.3407 0.3763 0.3230 0.3468 518,027 +0.03(+8.37%)
Apr 29, 2024 0.3105 0.3200 0.2987 0.3200 175,188 +0.02(+6.67%)
Apr 26, 2024 0.3100 0.3100 0.2821 0.3000 63,681 +0.02(+5.26%)
Apr 25, 2024 0.3000 0.3000 0.2800 0.2850 126,245 +0.00(+1.46%)
Apr 24, 2024 0.2788 0.2980 0.2600 0.2809 85,594 +0.01(+4.00%)
Apr 23, 2024 0.2702 0.2802 0.2613 0.2701 62,831 -0.01(-2.35%)
Apr 22, 2024 0.2893 0.3100 0.2761 0.2766 10,405 -0.02(-5.76%)
Apr 19, 2024 0.2550 0.3013 0.2541 0.2935 106,437 +0.05(+22.29%)
Apr 18, 2024 0.2287 0.2404 0.2193 0.2400 58,860 +0.02(+9.44%)
Apr 17, 2024 0.2193 0.2193 0.2137 0.2193 21,013 +0.03(+15.42%)
Apr 16, 2024 0.1900 0.1900 0.1900 0.1900 40,550 -0.01(-4.57%)
Apr 15, 2024 0.1939 0.2193 0.1939 0.1991 1,995 -0.00(-0.40%)
Apr 12, 2024 0.1880 0.1999 0.1800 0.1999 146,143 +0.02(+11.06%)
Apr 11, 2024 0.1905 0.1960 0.1800 0.1800 26,252 +0.02(+16.05%)
Apr 10, 2024 0.1598 0.1598 0.1551 0.1551 18,150 -0.02(-13.83%)
Apr 09, 2024 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-6.01%)
Apr 08, 2024 0.2090 0.2090 0.1770 0.1915 6,210 -0.01(-6.54%)
Apr 05, 2024 0.2052 0.2052 0.2049 0.2049 5,500 +0.02(+9.87%)
Apr 04, 2024 0.1865 0.1865 0.1865 0.1865 4,000 -0.02(-10.77%)
Apr 03, 2024 0.2090 0.2090 0.2090 0.2090 110 +0.00(+0.00%)
Apr 02, 2024 0.1850 0.2090 0.1850 0.2090 5,100 +0.03(+15.21%)
Apr 01, 2024 0.1850 0.1850 0.1814 0.1814 1,150 -0.00(-1.95%)
Mar 27, 2024 0.1850 0 -0.02(-7.50%)
Mar 25, 2024 0.2000 50 +0.01(+7.12%)
Mar 22, 2024 0.1990 0.1990 0.1867 0.1867 1,800 -0.00(-0.16%)
Mar 21, 2024 0.1870 0.1871 0.1870 0.1870 2,472 +0.01(+3.72%)
Mar 20, 2024 0.1800 0.1803 0.1750 0.1803 7,950 +0.00(+0.17%)
Mar 18, 2024 0.1800 0 +0.00(+0.56%)
Mar 15, 2024 0.1920 0.1920 0.1634 0.1790 23,801 -0.01(-2.98%)
Mar 14, 2024 0.2028 0.2061 0.1845 0.1845 826 -0.01(-2.89%)
Mar 12, 2024 0.1900 7 -0.01(-4.14%)
Mar 11, 2024 0.1982 0.2200 0.1982 0.1982 1,061 -0.01(-5.93%)
Mar 08, 2024 0.2062 0.2107 0.2000 0.2107 7,904 +0.01(+5.99%)
Mar 06, 2024 0.1988 70 -0.00(-0.40%)
Mar 05, 2024 0.2057 0.2057 0.1900 0.1996 12,875 -0.01(-5.80%)
Mar 04, 2024 0.2201 0.2201 0.1978 0.2119 16,200 -0.02(-7.91%)
Feb 29, 2024 0.2301 0 -0.01(-2.95%)
Feb 28, 2024 0.2120 0.2530 0.2120 0.2371 9,500 +0.00(+1.59%)
Feb 27, 2024 0.2334 0.2334 0.2334 0.2334 162 +0.01(+6.48%)
Feb 23, 2024 0.2192 0 -0.01(-3.86%)
Feb 22, 2024 0.2209 0.2445 0.2209 0.2280 13,588 -0.01(-6.02%)
Feb 21, 2024 0.2541 0.2541 0.2315 0.2426 30,105 -0.00(-1.54%)
Feb 20, 2024 0.2550 0.2609 0.2464 0.2464 6,406 -0.01(-1.99%)
Feb 16, 2024 0.2357 0.2514 0.2357 0.2514 330 +0.00(+0.52%)
Feb 15, 2024 0.2780 0.2780 0.2501 0.2501 1,670 -0.01(-3.14%)
Feb 13, 2024 0.2582 40 -0.01(-3.94%)
Feb 12, 2024 0.2494 0.2688 0.2415 0.2688 5,235 +0.02(+7.65%)
Feb 09, 2024 0.2497 0.2872 0.2497 0.2497 658 -0.04(-13.90%)
Feb 08, 2024 0.2720 0.2974 0.2720 0.2900 2,520 +0.04(+18.03%)
Feb 07, 2024 0.2476 0.2476 0.2457 0.2457 4,500 -0.01(-5.50%)
Feb 06, 2024 0.2400 0.2692 0.2400 0.2600 3,325 -0.01(-2.99%)
Feb 05, 2024 0.2736 0.2760 0.2680 0.2680 3,040 -0.02(-5.53%)
Feb 02, 2024 0.2906 0.2906 0.2837 0.2837 21,162 +0.02(+6.25%)
Jan 31, 2024 0.2670 25 -0.01(-4.64%)
Jan 29, 2024 0.2800 0 +0.01(+4.28%)
Jan 26, 2024 0.2580 0.2743 0.2580 0.2685 4,825 +0.00(+1.47%)
Jan 25, 2024 0.2635 0.2724 0.2549 0.2646 7,510 -0.00(-0.53%)
Jan 24, 2024 0.2630 0.2838 0.2630 0.2660 7,980 -0.02(-6.47%)
Jan 23, 2024 0.2994 0.2994 0.2810 0.2844 12,380 -0.02(-5.98%)
Jan 22, 2024 0.3134 0.3134 0.3011 0.3025 53,600 -0.02(-6.09%)
Jan 19, 2024 0.3221 0.3221 0.3221 0.3221 3,534 +0.01(+1.58%)
Jan 18, 2024 0.3153 0.3171 0.2835 0.3171 1,975 +0.01(+3.70%)
Jan 17, 2024 0.3096 0.3130 0.3058 0.3058 9,069 -0.01(-4.65%)
Jan 16, 2024 0.3100 0.3292 0.3100 0.3207 53,955 +0.02(+5.15%)
Jan 12, 2024 0.2849 0.3070 0.2849 0.3050 27,541 +0.03(+12.13%)
Jan 11, 2024 0.2720 0.2720 0.2720 0.2720 7,790 -0.00(-1.56%)
Jan 10, 2024 0.2800 0.2800 0.2605 0.2763 3,755 -0.00(-1.00%)
Jan 09, 2024 0.2250 0.3200 0.2250 0.2791 106,701 +0.03(+11.64%)
Jan 08, 2024 0.2500 0.2500 0.2500 0.2500 3,855 -0.01(-3.85%)
Jan 05, 2024 0.2564 0.2626 0.2550 0.2600 9,833 -0.01(-2.84%)
Jan 04, 2024 0.2649 0.2729 0.2649 0.2676 6,322 +0.01(+2.37%)
Jan 03, 2024 0.2845 0.2845 0.2593 0.2614 18,262 -0.02(-7.24%)
Dec 29, 2023 0.2818 5,001 -0.01(-3.36%)
Dec 28, 2023 0.3000 0.3000 0.2903 0.2916 15,305 -0.00(-0.34%)
Dec 27, 2023 0.2816 0.3032 0.2816 0.2926 4,226 +0.00(+1.56%)
Dec 26, 2023 0.2854 0.3179 0.2854 0.2881 3,350 +0.00(+0.84%)
Dec 22, 2023 0.2856 0.2908 0.2856 0.2857 11,701 -0.01(-2.99%)
Dec 21, 2023 0.2900 0.3061 0.2890 0.2945 6,400 +0.00(+1.55%)
Dec 20, 2023 0.3050 0.3200 0.2883 0.2900 13,795 -0.04(-11.04%)
Dec 19, 2023 0.3487 0.3636 0.3005 0.3260 92,993 -0.00(-0.97%)
Dec 18, 2023 0.2553 0.3384 0.2553 0.3292 62,370 +0.04(+15.83%)
Dec 15, 2023 0.2900 0.3030 0.2505 0.2842 26,585 -0.01(-2.00%)
Dec 14, 2023 0.3000 0.3030 0.2745 0.2900 22,496 +0.02(+6.66%)
Dec 13, 2023 0.2676 0.2735 0.2429 0.2719 18,225 -0.00(-1.66%)
Dec 12, 2023 0.2892 0.3190 0.2677 0.2765 20,216 -0.02(-6.56%)
Dec 11, 2023 0.3138 0.3198 0.2947 0.2959 22,603 -0.03(-8.84%)
Dec 08, 2023 0.3173 0.3332 0.3160 0.3246 62,649 +0.03(+9.40%)
Dec 07, 2023 0.2470 0.3200 0.2371 0.2967 65,645 +0.07(+28.89%)
Dec 06, 2023 0.2610 0.2610 0.2295 0.2302 14,110 +0.00(+1.37%)
Dec 05, 2023 0.2639 0.2639 0.2180 0.2271 56,369 -0.00(-2.07%)
Dec 04, 2023 0.2857 0.2857 0.2167 0.2319 49,069 -0.03(-12.66%)
Dec 01, 2023 0.3188 0.3310 0.2655 0.2655 19,159 -0.04(-13.60%)
Nov 30, 2023 0.3400 0.3400 0.2974 0.3073 44,928 -0.02(-7.50%)
Nov 29, 2023 0.3550 0.3550 0.3000 0.3322 19,612 +0.01(+3.81%)
Nov 28, 2023 0.3020 0.3265 0.3020 0.3200 27,375 +0.01(+2.30%)
Nov 27, 2023 0.2963 0.3128 0.2963 0.3128 1,325 -0.02(-6.68%)
Nov 24, 2023 0.3200 0.3352 0.3200 0.3352 28,675 +0.05(+16.63%)
Nov 22, 2023 0.3125 0.3125 0.2742 0.2874 13,520 -0.00(-1.17%)
Nov 21, 2023 0.2950 0.3023 0.2908 0.2908 16,100 +0.02(+5.98%)
Nov 20, 2023 0.2650 0.2750 0.2650 0.2744 53,824 +0.01(+3.55%)
Nov 17, 2023 0.2579 0.2650 0.2579 0.2650 7,900 +0.01(+5.96%)
Nov 15, 2023 0.2501 0 -0.01(-3.02%)
Nov 14, 2023 0.2457 0.2740 0.2457 0.2579 7,700 +0.01(+2.18%)
Nov 13, 2023 0.2550 0.2550 0.2524 0.2524 10,300 -0.01(-3.55%)
Nov 10, 2023 0.2608 0.2617 0.2608 0.2617 2,500 -0.01(-4.14%)
Nov 09, 2023 0.2730 0.2730 0.2730 0.2730 19,948 -0.01(-5.04%)
Nov 08, 2023 0.2630 0.2887 0.2630 0.2875 14,813 +0.00(+0.91%)
Nov 07, 2023 0.2850 0.2850 0.2650 0.2849 22,330 -0.01(-1.83%)
Nov 06, 2023 0.2794 0.3000 0.2794 0.2902 7,000 +0.01(+3.24%)
Nov 03, 2023 0.2396 0.2904 0.2230 0.2811 86,005 +0.04(+17.76%)
Nov 02, 2023 0.2381 0.2486 0.2381 0.2387 7,250 +0.02(+7.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.