BURBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	15.77	15.92	15.77	15.81	-	0.03%	5,623
Aug 10, 2026	15.72	15.85	15.64	15.81	15.80	0.59%	22,812
Aug 7, 2026	16.00	16.03	15.70	15.71	15.71	-2.23%	36,981
Aug 6, 2026	16.29	16.41	16.03	16.07	16.07	-1.17%	34,091
Aug 5, 2026	16.07	16.43	16.03	16.26	16.26	-0.25%	17,039
Aug 4, 2026	16.19	16.36	16.19	16.30	16.30	1.05%	20,278
Aug 3, 2026	16.31	16.46	16.13	16.13	16.13	0.22%	61,562
Jul 31, 2026	16.12	16.26	15.99	16.10	16.10	-0.34%	35,140
Jul 30, 2026	16.11	16.24	15.99	16.15	16.15	1.83%	34,772
Jul 29, 2026	15.68	16.00	15.63	15.86	15.86	2.99%	36,544
Jul 28, 2026	14.57	15.63	14.57	15.40	15.40	7.84%	49,557
Jul 27, 2026	14.54	14.54	14.28	14.28	14.28	0.85%	76,676
Jul 24, 2026	13.93	14.26	13.90	14.16	14.16	2.76%	87,023
Jul 23, 2026	13.95	13.98	13.70	13.78	13.78	-1.78%	93,851
Jul 22, 2026	14.13	14.21	14.00	14.03	14.03	-3.51%	16,151
Jul 21, 2026	14.47	14.56	14.35	14.54	14.54	3.70%	44,164
Jul 20, 2026	14.04	14.08	13.94	14.02	14.02	-0.70%	33,919
Jul 17, 2026	13.99	14.33	13.95	14.12	14.12	-5.55%	32,841
Jul 16, 2026	14.97	15.33	14.95	14.95	14.95	0.49%	68,650
Jul 15, 2026	14.64	14.94	14.64	14.88	14.88	4.04%	21,708
Jul 14, 2026	14.40	14.50	14.26	14.30	14.30	-0.76%	35,714
Jul 13, 2026	14.62	14.79	14.41	14.41	14.41	-0.62%	69,982
Jul 10, 2026	14.49	14.58	14.41	14.50	14.50	-0.21%	32,104
Jul 9, 2026	14.25	14.55	14.23	14.53	14.53	0.55%	49,919
Jul 8, 2026	14.50	14.51	14.07	14.45	14.45	-2.56%	106,574
Jul 7, 2026	15.23	15.35	14.78	14.83	14.83	0.34%	45,506
Jul 6, 2026	14.68	14.78	14.56	14.78	14.78	2.18%	51,260
Jul 2, 2026	14.48	14.54	14.29	14.47	14.46	1.79%	29,906
Jul 1, 2026	13.93	14.21	13.91	14.21	14.21	0.07%	17,981
Jun 30, 2026	14.27	14.27	14.00	14.20	14.20	-3.23%	50,805
Jun 29, 2026	14.86	14.87	14.46	14.67	14.67	0.23%	41,685
Jun 26, 2026	14.48	14.77	14.48	14.64	14.64	2.02%	51,786
Jun 25, 2026	14.18	14.73	14.18	14.35	14.35	0.21%	19,271
Jun 24, 2026	14.34	14.49	14.25	14.32	14.32	0.77%	45,971
Jun 23, 2026	14.16	14.31	14.13	14.21	14.21	-3.14%	20,566
Jun 22, 2026	14.66	14.76	14.52	14.67	14.67	-3.42%	34,554
Jun 18, 2026	14.71	15.31	14.71	15.19	15.19	1.88%	12,779
Jun 17, 2026	15.39	15.44	14.89	14.91	14.91	-4.12%	21,438
Jun 16, 2026	15.60	15.70	15.55	15.55	15.55	-	12,367
Jun 15, 2026	15.68	15.76	15.40	15.55	15.55	-2.08%	45,217
Jun 12, 2026	15.90	15.98	15.70	15.88	15.88	1.28%	15,047
Jun 11, 2026	15.15	15.68	15.15	15.68	15.68	5.23%	39,677
Jun 10, 2026	15.00	15.17	14.90	14.90	14.90	-1.19%	12,720
Jun 9, 2026	15.35	15.43	14.86	15.08	15.08	1.07%	22,940
Jun 8, 2026	15.01	15.10	14.80	14.92	14.92	1.36%	235,290
Jun 5, 2026	15.14	15.15	14.72	14.72	14.72	-2.97%	131,646
Jun 4, 2026	15.33	15.33	15.04	15.17	15.17	0.07%	30,498
Jun 3, 2026	15.62	15.62	15.16	15.16	15.16	-5.10%	171,456
Jun 2, 2026	15.95	16.04	15.93	15.97	15.97	-0.16%	8,435
Jun 1, 2026	15.88	16.08	15.75	16.00	16.00	-0.56%	40,204