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 |