BURBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	16.37	16.44	16.09	16.09	16.09	-0.12%	16,869
May 28, 2026	15.85	16.25	15.83	16.11	16.11	-0.49%	74,173
May 27, 2026	16.22	16.32	16.15	16.19	16.19	2.79%	122,566
May 26, 2026	15.85	15.85	15.72	15.75	15.75	2.41%	37,661
May 22, 2026	15.10	15.40	15.10	15.38	15.38	-0.26%	31,766
May 21, 2026	15.17	15.42	15.08	15.42	15.42	0.65%	18,941
May 20, 2026	14.81	15.47	14.81	15.32	15.32	1.59%	16,481
May 19, 2026	14.82	15.16	14.82	15.08	15.08	2.72%	34,212
May 18, 2026	14.62	14.76	14.56	14.68	14.68	3.09%	49,427
May 15, 2026	14.12	14.31	14.04	14.24	14.24	-3.46%	52,160
May 14, 2026	14.75	14.90	14.65	14.75	14.75	-7.75%	33,811
May 13, 2026	15.80	15.99	15.75	15.99	15.99	0.69%	299,900
May 12, 2026	15.92	15.98	15.62	15.88	15.88	-1.12%	428,438
May 11, 2026	16.07	16.18	15.95	16.06	16.06	-3.43%	134,380
May 8, 2026	16.71	16.71	16.56	16.63	16.63	0.42%	11,676
May 7, 2026	17.19	17.20	16.56	16.56	16.56	0.06%	76,414
May 6, 2026	16.29	16.55	16.28	16.55	16.55	4.09%	26,511
May 5, 2026	15.76	15.90	15.70	15.90	15.90	0.25%	42,923
May 4, 2026	15.90	16.01	15.70	15.86	15.86	-1.25%	47,451
May 1, 2026	15.86	16.17	15.86	16.06	16.06	1.13%	33,174
Apr 30, 2026	15.38	15.88	15.38	15.88	15.88	4.25%	35,170
Apr 29, 2026	15.37	15.46	15.23	15.23	15.23	-4.02%	36,897
Apr 28, 2026	15.82	15.92	15.81	15.87	15.87	-0.75%	26,183
Apr 27, 2026	15.88	16.05	15.80	15.99	15.99	2.24%	40,751
Apr 24, 2026	15.54	15.75	15.54	15.64	15.64	1.45%	20,276
Apr 23, 2026	15.69	15.69	15.26	15.42	15.42	-3.16%	16,046
Apr 22, 2026	16.03	16.03	15.81	15.92	15.92	-0.62%	26,432
Apr 21, 2026	16.14	16.26	15.99	16.02	16.02	0.12%	26,314
Apr 20, 2026	16.07	16.07	15.85	16.00	16.00	-0.56%	102,333
Apr 17, 2026	16.18	16.31	15.94	16.09	16.09	4.48%	31,331
Apr 16, 2026	15.49	15.61	15.33	15.40	15.40	-1.47%	26,082
Apr 15, 2026	15.52	15.63	15.49	15.63	15.63	-1.70%	14,826
Apr 14, 2026	16.00	16.11	15.77	15.90	15.90	2.91%	12,651
Apr 13, 2026	15.35	15.50	15.31	15.45	15.45	-0.64%	80,839
Apr 10, 2026	15.82	15.83	15.53	15.55	15.55	1.04%	26,485
Apr 9, 2026	15.25	15.48	15.13	15.39	15.39	0.10%	27,616
Apr 8, 2026	15.47	15.50	15.25	15.38	15.38	6.33%	21,498
Apr 7, 2026	14.30	14.49	14.03	14.46	14.46	-0.69%	74,879
Apr 6, 2026	14.36	14.85	14.35	14.56	14.56	0.55%	30,888
Apr 2, 2026	14.29	14.61	14.29	14.48	14.48	-1.23%	42,713
Apr 1, 2026	14.58	14.79	14.53	14.66	14.66	-0.34%	42,563
Mar 31, 2026	14.51	14.71	14.35	14.71	14.71	5.07%	56,141
Mar 30, 2026	14.03	14.25	13.97	14.00	14.00	2.79%	118,369
Mar 27, 2026	13.75	13.89	13.60	13.62	13.62	-0.87%	74,427
Mar 26, 2026	14.10	14.22	13.74	13.74	13.74	-2.28%	118,602
Mar 25, 2026	14.18	14.18	13.93	14.06	14.06	0.97%	67,300
Mar 24, 2026	13.96	14.12	13.86	13.93	13.93	-2.14%	59,786