BURBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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