BurTech Acquisition Corp. (BRKH)
NASDAQ: BRKH · Real-Time Price · USD
11.35
+0.01 (0.09%)
Oct 29, 2024, 4:00 PM EDT - Market closed
BurTech Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 46 |
| Oct 29, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.09% | 1,164 |
| Oct 28, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 2 |
| Oct 25, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.18% | 279 |
| Oct 24, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.26% | 1,473 |
| Oct 23, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.13% | 5,402 |
| Oct 22, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 22 |
| Oct 21, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.04% | 194 |
| Oct 18, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.09% | 50,089 |
| Oct 17, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 66 |
| Oct 16, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 6 |
| Oct 15, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 43 |
| Oct 14, 2024 | 11.36 | 11.37 | 11.36 | 11.37 | 11.37 | 0.53% | 729 |
| Oct 11, 2024 | 11.30 | 11.36 | 11.30 | 11.31 | 11.31 | -0.20% | 16,017 |
| Oct 10, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 29 |
| Oct 9, 2024 | 11.29 | 11.36 | 11.28 | 11.33 | 11.33 | -0.15% | 7,796 |
| Oct 8, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.09% | 122 |
| Oct 7, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.44% | 325 |
| Oct 4, 2024 | 11.33 | 11.33 | 11.28 | 11.31 | 11.31 | 0.27% | 521 |
| Oct 3, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 8 |
| Oct 2, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| Oct 1, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 12 |
| Sep 30, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 782 |
| Sep 27, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| Sep 26, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| Sep 25, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.18% | 544 |
| Sep 24, 2024 | 11.31 | 11.31 | 11.30 | 11.30 | 11.30 | 0.44% | 3,221 |
| Sep 23, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 37 |
| Sep 20, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 6,404 |
| Sep 19, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 104 |
| Sep 18, 2024 | 11.27 | 11.27 | 11.25 | 11.25 | 11.25 | - | 518,666 |
| Sep 17, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Sep 16, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 3 |
| Sep 13, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 18 |
| Sep 12, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 21 |
| Sep 11, 2024 | 11.26 | 11.26 | 11.25 | 11.25 | 11.25 | -0.28% | 439 |
| Sep 10, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 1 |
| Sep 9, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 77 |
| Sep 6, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.33% | 141 |
| Sep 5, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 2 |
| Sep 4, 2024 | 11.22 | 11.25 | 11.22 | 11.25 | 11.25 | 0.13% | 5,566 |
| Sep 3, 2024 | 11.22 | 11.23 | 11.22 | 11.23 | 11.23 | -0.04% | 78,096 |
| Aug 30, 2024 | 11.23 | 11.24 | 11.23 | 11.24 | 11.24 | 0.13% | 7,322 |
| Aug 29, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 630 |
| Aug 28, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.04% | 224 |
| Aug 27, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.04% | 7,105 |
| Aug 26, 2024 | 11.20 | 11.21 | 11.20 | 11.21 | 11.21 | 0.09% | 5,899 |
| Aug 23, 2024 | 11.22 | 11.22 | 11.20 | 11.20 | 11.20 | 0.09% | 6,194 |
| Aug 22, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 123 |
| Aug 21, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 1,679 |
| Aug 20, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.09% | 211 |
| Aug 19, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 722 |
| Aug 16, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 10 |
| Aug 15, 2024 | 11.21 | 11.21 | 11.20 | 11.20 | 11.20 | 0.09% | 608 |
| Aug 14, 2024 | 11.20 | 11.20 | 11.19 | 11.19 | 11.19 | - | 300,133 |
| Aug 13, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 99 |
| Aug 12, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.27% | 1,207 |
| Aug 9, 2024 | 11.17 | 11.17 | 11.16 | 11.16 | 11.16 | - | 1,073 |
| Aug 8, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.27% | 1,400 |
| Aug 7, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.18% | 3,398 |
| Aug 6, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.20% | 1,132 |
| Aug 5, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.20% | 110 |
| Aug 2, 2024 | 11.13 | 11.21 | 11.12 | 11.21 | 11.21 | 0.09% | 1,276 |
| Aug 1, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 106 |
| Jul 31, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 22 |
| Jul 30, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.04% | 759 |
| Jul 29, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.09% | 1,187 |
| Jul 26, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.13% | 3,084 |
| Jul 25, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 308 |
| Jul 24, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 50 |
| Jul 23, 2024 | 11.18 | 11.22 | 11.17 | 11.20 | 11.20 | 0.09% | 9,896 |
| Jul 22, 2024 | 11.20 | 11.20 | 11.19 | 11.19 | 11.19 | - | 1,692 |
| Jul 19, 2024 | 11.18 | 11.19 | 11.18 | 11.19 | 11.19 | 0.27% | 76,738 |
| Jul 18, 2024 | 11.18 | 11.18 | 11.16 | 11.16 | 11.16 | -0.09% | 4,530 |
| Jul 17, 2024 | 11.19 | 11.20 | 11.17 | 11.17 | 11.17 | -0.04% | 3,602 |
| Jul 16, 2024 | 11.20 | 11.20 | 11.17 | 11.18 | 11.18 | -0.22% | 2,706 |
| Jul 15, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.36% | 887 |
| Jul 12, 2024 | 11.20 | 11.20 | 11.16 | 11.16 | 11.16 | 0.04% | 874 |
| Jul 11, 2024 | 11.18 | 11.18 | 11.16 | 11.16 | 11.16 | -0.40% | 23,049 |
| Jul 10, 2024 | 11.18 | 11.20 | 11.18 | 11.20 | 11.20 | - | 3,101 |
| Jul 9, 2024 | 11.14 | 11.22 | 11.14 | 11.20 | 11.20 | 0.09% | 237,689 |
| Jul 8, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 170 |
| Jul 5, 2024 | 11.20 | 11.20 | 11.19 | 11.19 | 11.19 | 0.36% | 211 |
| Jul 3, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 3 |
| Jul 2, 2024 | 11.14 | 11.15 | 11.14 | 11.15 | 11.15 | -0.45% | 803 |
| Jul 1, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.72% | 137 |
| Jun 28, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.27% | 347 |
| Jun 27, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 3 |
| Jun 26, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.36% | 1,405 |
| Jun 25, 2024 | 11.19 | 11.19 | 11.14 | 11.19 | 11.19 | 0.54% | 4,342 |
| Jun 24, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 739 |
| Jun 21, 2024 | 11.12 | 11.22 | 11.12 | 11.13 | 11.13 | -0.18% | 1,101 |
| Jun 20, 2024 | 11.15 | 11.15 | 11.12 | 11.15 | 11.15 | 0.18% | 1,546 |
| Jun 18, 2024 | 11.01 | 11.17 | 11.01 | 11.13 | 11.13 | 0.09% | 6,568 |
| Jun 17, 2024 | 11.15 | 11.15 | 11.12 | 11.12 | 11.12 | -0.27% | 2,863 |
| Jun 14, 2024 | 11.17 | 11.17 | 11.15 | 11.15 | 11.15 | -0.18% | 2,125 |
| Jun 13, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.45% | 153 |
| Jun 12, 2024 | 11.01 | 11.15 | 11.01 | 11.12 | 11.12 | -0.36% | 1,928 |
| Jun 11, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 77 |
| Jun 10, 2024 | 11.04 | 11.16 | 11.04 | 11.16 | 11.16 | 0.13% | 389 |