# Price History for BUR

> End-of-day price history, dividends, and splits for BUR.

Data as of Nov 9, 2026 (end of day).

## BUR quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/BUR.md?from=2023-11-09&to=2026-11-09`.

## 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

No reported dividends.

## Split History

No splits on record.

## More for BUR

- [Quote](https://www.optionistics.com/quotes/stock-quotes/BUR.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/BUR.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/BUR.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=BUR)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/BUR.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/BUR.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/BUR.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/BUR.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt