Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Z	BUR	16.12	16.17	15.94	16.09	-0.12	491,724	4,095	15.48	16.00
2024-05-06	Z	BUR	15.90	16.37	15.90	16.18	0.35	601,155	4,035	16.15	16.52
2024-05-03	Z	BUR	16.01	16.03	15.74	15.84	-0.03	383,746	3,641	14.77	16.28
2024-05-02	Z	BUR	15.63	15.95	15.515	15.87	0.415	872,430	4,989	12.62	16.26
2024-05-01	Z	BUR	15.42	15.71	15.34	15.46	0.17	738,190	5,299	15.02	16.78
2024-04-30	Z	BUR	15.53	15.63	15.24	15.29	-0.281	984,895	4,884	14.50	15.72
2024-04-29	Z	BUR	15.43	15.68	15.385	15.58	0.17	782,289	6,135	15.26	17.31
2024-04-26	Z	BUR	15.24	15.46	15.23	15.39	0.21	588,197	3,243	15.25	17.17
2024-04-25	Z	BUR	15.01	15.24	14.955	15.18	0.015	442,734	3,382	14.72	16.27
2024-04-24	Z	BUR	15.41	15.41	14.92	15.18	-0.164	911,256	4,353	13.75	16.70
2024-04-23	Z	BUR	15.00	15.52	14.985	15.38	0.46	1,066,777	6,449	14.68	15.90
2024-04-22	Z	BUR	14.80	15.04	14.63	14.92	0.25	1,165,580	5,739	14.56	15.38
2024-04-19	Z	BUR	14.69	14.99	14.60	14.67	-0.19	744,188	4,808	14.67	16.49
2024-04-18	Z	BUR	14.93	14.97	14.625	14.86	-0.20	1,731,577	9,762	14.55	17.93
2024-04-17	Z	BUR	15.18	15.30	14.995	15.06	0.08	1,709,390	8,381	15.05	15.36
2024-04-16	Z	BUR	14.93	15.015	14.785	14.96	0.13	1,603,504	8,903	13.86	15.32
2024-04-15	Z	BUR	15.12	15.37	14.49	14.845	-0.265	4,216,496	21,369	13.87	14.99
2024-04-12	Z	BUR	16.23	16.40	14.995	15.11	-1.25	3,498,511	11,361	15.20	15.41
2024-04-11	Z	BUR	16.72	16.77	16.25	16.35	-0.07	1,898,800	10,234	15.96	16.73
2024-04-10	Z	BUR	16.31	16.545	16.29	16.42	0.03	688,305	4,782	15.80	16.64
2024-04-09	Z	BUR	15.99	16.42	15.97	16.39	0.47	818,093	6,575	14.65	18.15
2024-04-08	Z	BUR	15.72	15.99	15.695	15.94	0.29	820,344	5,984	15.23	16.82
2024-04-05	Z	BUR	15.52	15.80	15.48	15.65		872,779	6,248	14.29	17.72
2024-04-04	Z	BUR	16.17	16.19	15.41	15.64	-0.33	1,217,083	5,411	15.15	15.95
2024-04-03	Z	BUR	16.03	16.17	15.98	16.02	0.10	522,735	4,282	15.20	16.34
2024-04-02	Z	BUR	15.83	16.1875	15.76	15.92	-0.02	592,473	4,175	15.60	16.05
2024-04-01	Z	BUR	15.96	16.22	15.8801	15.94	-0.02	739,660	4,890	14.28	17.66
2024-03-29	Z	BUR	16.05	16.15	15.75	15.97	-0.07	0	0	15.90	16.39
2024-03-28	Z	BUR	16.05	16.15	15.75	15.97	-0.07	645,601	4,022	15.90	16.39
2024-03-27	Z	BUR	15.65	16.095	15.55	16.05	0.49	1,126,758	5,686	16.11	17.89
2024-03-26	Z	BUR	15.17	15.625	15.03	15.56	0.53	868,883	5,553	15.50	17.23
2024-03-25	Z	BUR	15.19	15.35	14.955	15.02	-0.23	524,844	3,540	14.45	15.30
2024-03-22	Z	BUR	15.07	15.355	15.05	15.25	0.25	1,054,976	5,600	15.02	17.12
2024-03-21	Z	BUR	14.99	15.05	14.645	15.01	0.07	1,129,399	4,700	13.25	15.24
2024-03-20	Z	BUR	14.43	15.06	14.31	14.94	0.385	1,019,172	5,898	13.88	15.34
2024-03-19	Z	BUR	14.28	14.66	14.28	14.56	0.265	958,878	4,938	14.14	14.96
2024-03-18	Z	BUR	14.17	14.41	14.01	14.30	-0.125	850,063	3,665	14.00	16.00
2024-03-15	Z	BUR	14.76	14.815	14.34	14.43	0.08	962,487	4,825	14.26	14.74
2024-03-14	Z	BUR	14.20	14.43	13.79	14.34	0.60	1,497,831	8,331	14.10	15.71
2024-03-13	Z	BUR	13.95	14.02	13.70	13.74	-0.20	806,697	4,625	13.50	14.00
2024-03-12	Z	BUR	13.85	13.97	13.81	13.93	0.06	738,349	4,239	13.22	14.32
2024-03-11	Z	BUR	13.90	13.975	13.73	13.86	-0.16	838,570	4,946	13.71	14.14
2024-03-08	Z	BUR	14.17	14.40	14.00	14.02	-0.13	748,359	4,251	12.72	15.54
2024-03-07	Z	BUR	14.24	14.35	14.065	14.14	0.125	884,123	4,452	14.00	16.73
2024-03-06	Z	BUR	14.31	14.44	13.98	14.01	-0.03	1,160,258	6,159	13.90	14.46
2024-03-05	Z	BUR	14.65	14.795	14.02	14.04	-0.525	1,953,627	7,413	12.79	16.68
2024-03-04	Z	BUR	14.92	14.97	14.51	14.57	-0.50	523,190	2,904	14.51	16.27
2024-03-01	Z	BUR	15.16	15.20	15.01	15.08	-0.05	579,951	4,108	14.95	15.31
2024-02-29	Z	BUR	14.99	15.245	14.93	15.13	0.16	448,719	3,753	13.37	16.61
2024-02-28	Z	BUR	15.15	15.28	14.85	14.97	-0.635	638,083	4,620	14.81	15.31
2024-02-27	Z	BUR	15.56	15.6499	15.30	15.61		475,479	3,249	15.30	15.94
2024-02-26	Z	BUR	15.55	15.635	15.37	15.60	-0.01	451,900	2,849	14.20	16.10
2024-02-23	Z	BUR	15.37	15.75	15.22	15.62	0.295	559,499	3,429	14.22	17.37
2024-02-22	Z	BUR	15.03	15.36	14.97	15.32	0.38	742,035	3,466	15.00	16.00
2024-02-21	Z	BUR	15.37	15.37	14.79	14.94	-0.40	1,231,596	6,803	14.53	16.05
2024-02-20	Z	BUR	15.38	15.93	15.23	15.34	0.05	1,244,984	7,082	15.20	15.90
2024-02-19	Z	BUR	15.19	15.48	15.16	15.30	0.15	0	0	15.20	15.70
2024-02-16	Z	BUR	15.19	15.48	15.16	15.30	0.15	372,685	3,104	15.20	15.70
2024-02-15	Z	BUR	14.80	15.185	14.52	15.16	0.57	1,020,972	6,382	14.50	15.20
2024-02-14	Z	BUR	14.72	14.74	14.50	14.58	0.04	456,438	2,801	14.36	16.27
2024-02-13	Z	BUR	14.65	14.66	14.37	14.53	-0.40	494,828	3,462	14.36	15.26
2024-02-12	Z	BUR	14.56	14.975	14.56	14.93	0.57	749,473	4,224	14.63	15.38
2024-02-09	Z	BUR	14.43	14.47	14.1801	14.36	0.005	409,138	2,957	14.50	15.91