BURBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	14.91	15.15	14.87	15.11	15.11	2.30%	31,335
Nov 6, 2026	14.55	14.89	14.55	14.77	14.77	-1.80%	106,098
Nov 5, 2026	15.30	15.32	15.03	15.04	15.04	-1.12%	66,785
Nov 4, 2026	14.89	15.25	14.88	15.21	15.21	6.44%	71,640
Nov 3, 2026	14.28	14.34	14.22	14.29	14.29	0.07%	35,569
Nov 2, 2026	14.31	14.41	14.23	14.28	14.28	1.56%	45,792
Oct 30, 2026	14.19	14.20	14.04	14.06	14.06	1.11%	21,518
Oct 29, 2026	13.84	13.96	13.75	13.91	13.91	0.40%	33,292
Oct 28, 2026	13.89	13.89	13.76	13.85	13.85	-0.57%	25,285
Oct 27, 2026	13.98	14.11	13.93	13.93	13.93	-1.90%	23,411
Oct 26, 2026	14.24	14.35	14.20	14.20	14.20	1.79%	50,679
Oct 23, 2026	14.09	14.14	13.91	13.95	13.95	-6.00%	39,380
Oct 22, 2026	14.37	14.86	14.37	14.84	14.84	2.91%	29,333
Oct 21, 2026	14.51	14.51	14.25	14.42	14.42	-1.90%	41,657
Oct 20, 2026	14.68	14.87	14.68	14.70	14.70	1.03%	33,694
Oct 19, 2026	14.49	14.71	14.49	14.55	14.55	-0.05%	51,117
Oct 16, 2026	14.85	14.85	14.53	14.56	14.56	-0.56%	49,437
Oct 15, 2026	14.39	14.65	14.35	14.64	14.64	3.46%	264,066
Oct 14, 2026	14.11	14.19	14.07	14.15	14.15	2.71%	46,474
Oct 13, 2026	13.85	13.88	13.72	13.78	13.78	0.12%	81,114
Oct 12, 2026	13.57	13.87	13.56	13.76	13.76	1.10%	63,363
Oct 9, 2026	13.63	13.67	13.53	13.61	13.61	1.36%	52,865
Oct 8, 2026	13.31	13.44	13.27	13.43	13.43	-0.09%	37,088
Oct 7, 2026	13.37	13.48	13.28	13.44	13.44	-1.48%	31,701
Oct 6, 2026	13.58	13.70	13.56	13.64	13.64	2.15%	64,095
Oct 5, 2026	13.15	13.39	13.13	13.36	13.36	-0.60%	42,177
Oct 2, 2026	13.58	13.58	13.34	13.44	13.44	0.26%	57,980
Oct 1, 2026	13.50	13.52	13.39	13.40	13.40	-0.74%	77,825
Sep 30, 2026	13.66	13.66	13.50	13.50	13.50	-0.84%	32,279
Sep 29, 2026	13.63	13.64	13.54	13.62	13.62	-0.55%	23,934
Sep 28, 2026	13.56	13.75	13.56	13.69	13.69	0.88%	57,437
Sep 25, 2026	13.68	13.68	13.40	13.57	13.57	-0.37%	39,500
Sep 24, 2026	13.77	13.77	13.53	13.62	13.62	-0.29%	57,689
Sep 23, 2026	13.96	13.96	13.60	13.66	13.66	-0.73%	38,291
Sep 22, 2026	13.87	14.07	13.66	13.76	13.76	0.07%	46,826
Sep 21, 2026	13.59	13.81	13.54	13.75	13.75	3.07%	72,555
Sep 18, 2026	13.43	13.43	13.23	13.34	13.34	-1.26%	37,501
Sep 17, 2026	13.60	13.68	13.42	13.51	13.51	0.37%	90,259
Sep 16, 2026	13.50	13.62	13.40	13.46	13.46	1.66%	61,974
Sep 15, 2026	13.52	13.52	13.16	13.24	13.24	-1.93%	124,695
Sep 14, 2026	13.46	13.59	13.46	13.50	13.50	-1.96%	81,648
Sep 11, 2026	14.09	14.10	13.71	13.77	13.77	-0.51%	67,654
Sep 10, 2026	13.93	14.12	13.84	13.84	13.84	-1.00%	82,856
Sep 9, 2026	14.38	14.39	13.98	13.98	13.98	-3.45%	32,315
Sep 8, 2026	14.95	14.96	14.48	14.48	14.48	-2.88%	41,361
Sep 4, 2026	15.05	15.15	14.90	14.91	14.91	0.88%	27,330
Sep 3, 2026	14.78	14.90	14.58	14.78	14.78	1.93%	83,215
Sep 2, 2026	14.48	14.61	14.45	14.50	14.50	0.90%	21,198
Sep 1, 2026	14.31	14.52	14.30	14.37	14.37	-0.48%	42,001
Aug 31, 2026	14.56	14.65	14.41	14.44	14.44	-1.43%	77,016