BURBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	15.37	15.46	15.23	15.23	15.23	-4.03%	36,897
Apr 28, 2026	15.82	15.92	15.81	15.87	15.87	-0.74%	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%	20,159
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
Mar 23, 2026	14.11	14.36	14.03	14.23	14.23	6.35%	65,497
Mar 20, 2026	13.67	13.70	13.30	13.38	13.38	-1.55%	113,387
Mar 19, 2026	13.40	13.69	13.35	13.59	13.59	-1.95%	32,917
Mar 18, 2026	14.17	14.20	13.86	13.86	13.86	-0.86%	40,313
Mar 17, 2026	13.99	14.09	13.91	13.98	13.98	0.79%	34,011
Mar 16, 2026	13.70	13.94	13.70	13.87	13.87	2.14%	162,703
Mar 13, 2026	14.13	14.13	13.56	13.58	13.58	-4.50%	87,242
Mar 12, 2026	14.04	14.31	14.04	14.22	14.22	-1.04%	79,004
Mar 11, 2026	14.38	14.48	14.23	14.37	14.37	-0.35%	21,231
Mar 10, 2026	14.53	14.72	14.42	14.42	14.42	-1.44%	32,069
Mar 9, 2026	14.25	14.63	13.93	14.63	14.63	-0.91%	146,021
Mar 6, 2026	14.56	14.79	14.56	14.77	14.77	0.24%	23,346
Mar 5, 2026	14.91	14.91	14.62	14.73	14.73	0.61%	55,387
Mar 4, 2026	14.51	14.69	14.45	14.64	14.64	1.24%	106,319
Mar 3, 2026	14.24	14.55	14.17	14.46	14.46	-2.61%	26,021
Mar 2, 2026	14.85	14.99	14.77	14.85	14.85	-5.07%	36,676
Feb 27, 2026	15.65	15.82	15.51	15.64	15.64	-2.74%	33,567
Feb 26, 2026	16.43	16.48	15.98	16.08	16.08	-	34,086
Feb 25, 2026	15.83	16.09	15.68	16.08	16.08	-0.74%	25,660
Feb 24, 2026	16.51	16.51	16.16	16.20	16.20	-1.46%	18,381
Feb 23, 2026	16.81	16.81	16.41	16.44	16.44	0.43%	54,258
Feb 20, 2026	16.22	16.61	16.15	16.37	16.37	3.09%	23,713
Feb 19, 2026	15.61	15.91	15.48	15.88	15.88	0.06%	36,309
Feb 18, 2026	15.90	16.13	15.85	15.87	15.87	-0.44%	20,908