BUR Stock Prices

Data as of Nov 9, 2026

Last

3.71

Change

+0.12

Open

3.59

Previous

3.59

High

3.75

Low

3.56

Bid

-

Ask

-

Volume

1,356,010

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

84.3%

Hist Vol

83.0%

Opt Volume

14

Open Int

49,573

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	3.59	3.75	3.56	3.71	+0.12	1,356,010	14	0.843	0.830
Nov 6, 2026	3.89	3.89	3.57	3.59	-0.37	2,080,744	58	0.575	0.829
Nov 5, 2026	4.28	4.37	3.82	3.96	-0.20	3,064,744	162	0.703	0.825
Nov 4, 2026	3.94	4.26	3.93	4.16	+0.37	4,526,870	747	0.626	0.823
Nov 3, 2026	3.81	3.85	3.73	3.79	+0.04	2,083,481	218	0.644	0.818
Nov 2, 2026	3.45	3.77	3.44	3.75	+0.35	2,588,199	1,450	0.000	0.818
Oct 30, 2026	3.45	3.51	3.38	3.40	-0.09	2,625,026	11	0.000	0.814
Oct 29, 2026	3.42	3.52	3.40	3.49	+0.11	2,025,791	234	0.590	0.816
Oct 28, 2026	3.32	3.39	3.28	3.38	+0.06	2,474,297	15	0.627	0.820
Oct 27, 2026	3.26	3.34	3.26	3.32	+0.07	2,078,527	12	0.973	0.820
Oct 26, 2026	3.35	3.35	3.18	3.25	-0.11	1,743,394	10	0.000	0.822
Oct 23, 2026	3.34	3.40	3.24	3.36	-0.01	2,135,489	15	0.000	0.821
Oct 22, 2026	3.00	3.41	3.00	3.37	+0.32	2,778,981	100	0.769	0.821
Oct 21, 2026	3.10	3.11	3.00	3.05	-0.03	2,827,477	994	0.690	0.815
Oct 20, 2026	3.08	3.20	3.07	3.08	+0.00	2,866,697	0	0.000	0.815
Oct 19, 2026	2.96	3.09	2.86	3.08	+0.08	6,240,463	711	0.963	0.815
Oct 16, 2026	3.30	3.33	2.98	3.00	-0.29	5,608,634	495	0.630	0.814
Oct 15, 2026	3.30	3.37	3.26	3.29	+0.00	2,394,141	659	0.000	0.810
Oct 14, 2026	3.42	3.44	3.26	3.29	-0.15	2,624,919	76	0.000	0.811
Oct 13, 2026	3.47	3.48	3.35	3.44	-0.04	1,522,519	109	0.000	0.810
Oct 12, 2026	3.58	3.61	3.47	3.48	-0.10	1,923,470	800	0.000	0.810
Oct 9, 2026	3.49	3.60	3.44	3.58	+0.14	1,765,911	37	1.195	0.811
Oct 8, 2026	3.45	3.46	3.29	3.44	-0.06	2,265,327	1,275	1.267	0.809
Oct 7, 2026	3.57	3.60	3.48	3.50	-0.12	1,932,471	55	0.000	0.809
Oct 6, 2026	3.58	3.63	3.51	3.62	+0.07	1,915,838	61	0.000	0.809
Oct 5, 2026	3.63	3.65	3.52	3.55	-0.10	1,956,723	41	0.000	0.809
Oct 2, 2026	3.87	3.88	3.52	3.65	+0.00	2,182,303	205	1.322	0.809
Oct 1, 2026	3.88	3.92	3.80	3.82	-0.10	1,960,665	0	0.000	0.807
Sep 30, 2026	3.91	3.92	3.79	3.92	+0.02	1,982,704	223	0.541	0.807
Sep 29, 2026	3.95	3.96	3.85	3.90	-0.03	2,075,925	53	0.755	0.807
Sep 28, 2026	3.89	4.10	3.77	3.93	+0.29	3,853,295	764	0.851	0.807
Sep 25, 2026	3.66	3.71	3.62	3.64	+0.01	2,367,529	2	1.034	0.803
Sep 24, 2026	3.78	3.82	3.57	3.63	-0.18	2,882,091	626	1.158	0.803
Sep 23, 2026	4.10	4.10	3.80	3.81	-0.29	2,221,112	54	0.000	0.802
Sep 22, 2026	4.03	4.18	4.00	4.10	+0.16	2,040,616	378	0.546	0.799
Sep 21, 2026	4.03	4.04	3.93	3.94	-0.03	1,469,335	65	0.662	0.798
Sep 18, 2026	4.06	4.06	3.91	3.97	-0.02	2,469,853	24	0.000	0.798
Sep 17, 2026	3.95	4.10	3.87	3.99	+0.12	2,424,661	52	0.564	0.798
Sep 16, 2026	4.15	4.17	3.81	3.87	-0.31	2,576,980	209	0.365	0.797
Sep 15, 2026	4.38	4.39	4.15	4.18	-0.21	1,354,145	69	0.902	0.794
Sep 14, 2026	4.31	4.42	4.26	4.39	+0.03	2,091,656	113	0.570	0.793
Sep 11, 2026	4.47	4.48	4.27	4.36	-0.02	1,572,810	44	0.741	0.793
Sep 10, 2026	4.39	4.46	4.33	4.38	-0.10	1,676,619	14	0.602	0.794
Sep 9, 2026	4.42	4.49	4.32	4.48	+0.05	1,969,801	44	0.600	0.794
Sep 8, 2026	4.40	4.47	4.30	4.43	+0.00	1,881,823	87	0.655	0.794
Sep 4, 2026	4.27	4.40	4.26	4.35	+0.05	1,237,442	3	0.000	0.793
Sep 3, 2026	4.34	4.35	4.27	4.30	+0.05	1,595,696	27	0.000	0.793
Sep 2, 2026	4.21	4.32	4.19	4.25	+0.04	2,479,231	42	1.860	0.794
Sep 1, 2026	4.14	4.30	4.09	4.21	+0.06	1,685,054	420	0.700	0.794
Aug 31, 2026	4.32	4.33	4.13	4.15	-0.21	1,058,556	258	0.722	0.795
Aug 28, 2026	4.32	4.38	4.30	4.36	+0.04	1,020,666	33	0.665	0.794
Aug 27, 2026	4.35	4.42	4.28	4.32	-0.02	1,286,544	122	0.630	0.794
Aug 26, 2026	4.44	4.47	4.30	4.34	-0.13	761,388	23	0.000	0.794
Aug 25, 2026	4.31	4.48	4.29	4.47	+0.16	1,162,134	31	0.718	0.794
Aug 24, 2026	4.33	4.36	4.26	4.31	+0.00	1,118,083	350	1.166	0.793
Aug 21, 2026	4.30	4.35	4.21	4.31	+0.05	1,132,154	93	0.000	0.794
Aug 20, 2026	4.31	4.35	4.21	4.26	-0.08	641,727	230	0.494	0.794
Aug 19, 2026	4.21	4.42	4.21	4.34	+0.20	1,408,009	232	0.619	0.793
Aug 18, 2026	4.20	4.23	4.14	4.14	-0.13	1,330,446	140	0.000	0.792
Aug 17, 2026	4.35	4.35	4.19	4.27	-0.10	1,125,984	382	0.862	0.792
Aug 14, 2026	4.46	4.52	4.35	4.37	-0.04	1,496,242	205	0.620	0.792
Aug 13, 2026	4.38	4.46	4.29	4.41	+0.03	1,309,744	56	0.664	0.792
Aug 12, 2026	4.34	4.43	4.20	4.38	+0.04	1,810,258	77	1.178	0.792
Aug 11, 2026	4.28	4.42	4.27	4.34	+0.06	1,326,459	204	0.887	0.793
Aug 10, 2026	4.38	4.45	4.17	4.28	-0.14	1,680,540	195	0.885	0.793

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.