BurTech Acquisition Corp. - Class A Common Stock (NQ: BRKH )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 11.08 | 11.15 | 11.05 | 11.12 | 61,814 | +0.04(+0.36%) |
| Apr 29, 2024 | 10.96 | 11.10 | 10.96 | 11.08 | 3,600 | +0.07(+0.63%) |
| Apr 26, 2024 | 11.05 | 11.05 | 11.00 | 11.01 | 1,398 | -0.02(-0.18%) |
| Apr 25, 2024 | 11.05 | 11.06 | 11.03 | 11.03 | 1,695 | -0.02(-0.18%) |
| Apr 24, 2024 | 11.05 | 11.05 | 10.98 | 11.05 | 2,603 | +0.07(+0.65%) |
| Apr 19, 2024 | 10.98 | 75 | -0.07(-0.64%) | |||
| Apr 18, 2024 | 10.97 | 11.15 | 10.97 | 11.05 | 1,875 | +0.09(+0.82%) |
| Apr 17, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 990 | -0.01(-0.09%) |
| Apr 16, 2024 | 11.00 | 11.05 | 10.97 | 10.97 | 2,364 | +0.08(+0.73%) |
| Apr 15, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 403 | -0.11(-1.00%) |
| Apr 12, 2024 | 10.98 | 11.07 | 10.98 | 11.00 | 11,876 | -0.01(-0.09%) |
| Apr 11, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 282 | -0.06(-0.54%) |
| Apr 10, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 200 | -0.02(-0.18%) |
| Apr 08, 2024 | 11.09 | 36 | +0.06(+0.54%) | |||
| Apr 05, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 248 | -0.06(-0.54%) |
| Apr 04, 2024 | 11.08 | 11.09 | 11.08 | 11.09 | 621 | +0.07(+0.64%) |
| Apr 03, 2024 | 11.03 | 11.03 | 11.02 | 11.02 | 3,530 | +0.01(+0.09%) |
| Apr 02, 2024 | 11.04 | 11.04 | 11.01 | 11.01 | 1,719 | +0.06(+0.55%) |
| Apr 01, 2024 | 11.24 | 11.24 | 10.83 | 10.95 | 4,555 | -0.14(-1.26%) |
| Mar 28, 2024 | 11.24 | 11.24 | 10.98 | 11.09 | 11,138 | +0.09(+0.82%) |
| Mar 27, 2024 | 11.01 | 11.04 | 11.00 | 11.00 | 14,579 | -0.09(-0.81%) |
| Mar 26, 2024 | 11.05 | 11.09 | 11.05 | 11.09 | 2,808 | +0.00(+0.05%) |
| Mar 25, 2024 | 11.00 | 11.09 | 10.97 | 11.09 | 17,515 | +0.09(+0.77%) |
| Mar 22, 2024 | 10.97 | 11.00 | 10.95 | 11.00 | 15,022 | +0.03(+0.23%) |
| Mar 21, 2024 | 10.98 | 11.00 | 10.97 | 10.97 | 2,093 | -0.02(-0.20%) |
| Mar 20, 2024 | 10.98 | 11.00 | 10.98 | 11.00 | 3,881 | +0.01(+0.06%) |
| Mar 19, 2024 | 10.99 | 11.00 | 10.99 | 10.99 | 1,194 | +0.08(+0.73%) |
| Mar 18, 2024 | 10.91 | 11.00 | 10.91 | 10.91 | 11,110 | +0.06(+0.55%) |
| Mar 11, 2024 | 10.85 | 9 | -0.05(-0.46%) | |||
| Mar 08, 2024 | 10.90 | 10.92 | 10.90 | 10.90 | 1,657 | +0.06(+0.55%) |
| Mar 07, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 255 | -0.06(-0.60%) |
| Mar 06, 2024 | 10.83 | 10.90 | 10.83 | 10.90 | 451 | +0.00(+0.05%) |
| Feb 29, 2024 | 10.90 | 124 | -0.05(-0.46%) | |||
| Feb 28, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 1,080 | -0.08(-0.73%) |
| Feb 26, 2024 | 11.03 | 32 | +0.24(+2.22%) | |||
| Feb 20, 2024 | 10.79 | 37 | -0.01(-0.09%) | |||
| Feb 16, 2024 | 10.80 | 10.80 | 10.79 | 10.80 | 1,312 | +0.02(+0.19%) |
| Feb 13, 2024 | 10.78 | 2 | -0.03(-0.28%) | |||
| Feb 12, 2024 | 10.79 | 10.81 | 10.79 | 10.81 | 808 | +0.03(+0.28%) |
| Feb 09, 2024 | 10.79 | 10.80 | 10.78 | 10.78 | 1,422 | -0.03(-0.26%) |
| Feb 08, 2024 | 10.78 | 10.82 | 10.78 | 10.81 | 3,099 | -0.02(-0.18%) |
| Feb 07, 2024 | 10.78 | 10.83 | 10.78 | 10.83 | 1,560 | +0.02(+0.17%) |
| Feb 05, 2024 | 10.81 | 3 | +0.01(+0.09%) | |||
| Feb 01, 2024 | 10.80 | 0 | -0.01(-0.09%) | |||
| Jan 31, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 1,152 | -0.01(-0.14%) |
| Jan 30, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 5,764 | +0.00(+0.05%) |
| Jan 29, 2024 | 10.82 | 10.82 | 10.78 | 10.82 | 1,866 | +0.04(+0.37%) |
| Jan 25, 2024 | 10.78 | 1 | -0.03(-0.28%) | |||
| Jan 22, 2024 | 10.81 | 0 | +0.01(+0.09%) | |||
| Jan 17, 2024 | 10.80 | 13 | +0.02(+0.19%) | |||
| Jan 16, 2024 | 10.71 | 10.78 | 10.71 | 10.78 | 9,790 | +0.07(+0.65%) |
| Jan 11, 2024 | 10.71 | 0 | +0.00(+0.00%) | |||
| Jan 10, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 863 | -0.01(-0.14%) |
| Jan 09, 2024 | 10.73 | 10.73 | 10.71 | 10.72 | 4,406 | -0.01(-0.05%) |
| Jan 03, 2024 | 10.73 | 18 | -0.04(-0.37%) | |||
| Jan 02, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 1,062 | +0.04(+0.37%) |
| Dec 28, 2023 | 10.73 | 30 | -0.06(-0.56%) | |||
| Dec 27, 2023 | 10.78 | 10.79 | 10.70 | 10.79 | 4,685 | -0.01(-0.09%) |
| Dec 26, 2023 | 10.80 | 10.80 | 10.70 | 10.80 | 8,559 | +0.08(+0.75%) |
| Dec 22, 2023 | 10.79 | 10.79 | 10.72 | 10.72 | 2,487 | -0.07(-0.65%) |
| Dec 19, 2023 | 10.79 | 10 | +0.07(+0.65%) | |||
| Dec 18, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 1,210 | -0.00(-0.00%) |
| Dec 15, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 1,320 | -0.06(-0.58%) |
| Dec 12, 2023 | 10.78 | 87 | -0.01(-0.07%) | |||
| Dec 11, 2023 | 10.66 | 10.79 | 10.65 | 10.79 | 1,384 | +0.13(+1.22%) |
| Dec 07, 2023 | 10.66 | 0 | -0.01(-0.09%) | |||
| Dec 05, 2023 | 10.67 | 0 | +0.02(+0.19%) | |||
| Dec 01, 2023 | 10.65 | 139 | +0.02(+0.19%) | |||
| Nov 29, 2023 | 10.63 | 219 | -0.02(-0.19%) | |||
| Nov 28, 2023 | 10.64 | 10.65 | 10.64 | 10.65 | 255,942 | +0.02(+0.19%) |
| Nov 27, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 374,494 | +0.00(+0.00%) |
| Nov 22, 2023 | 10.63 | 0 | +0.00(+0.00%) | |||
| Nov 21, 2023 | 10.62 | 10.65 | 10.62 | 10.63 | 84,618 | +0.00(+0.00%) |
| Nov 16, 2023 | 10.63 | 10 | +0.01(+0.09%) | |||
| Nov 15, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 1,556 | +0.00(+0.00%) |
| Nov 14, 2023 | 10.59 | 10.66 | 10.59 | 10.62 | 6,120 | +0.02(+0.19%) |
| Nov 13, 2023 | 10.62 | 10.62 | 10.60 | 10.60 | 7,202 | -0.01(-0.09%) |
| Nov 09, 2023 | 10.61 | 1 | +0.00(+0.00%) | |||
| Nov 08, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 111 | +0.00(+0.00%) |
| Nov 07, 2023 | 10.61 | 10.61 | 10.58 | 10.61 | 10,377 | +0.01(+0.09%) |
| Nov 02, 2023 | 10.60 | 56 | +0.01(+0.09%) | |||
| Nov 01, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 397 | +0.02(+0.19%) |
| Oct 30, 2023 | 10.57 | 3 | -0.01(-0.09%) | |||
| Oct 27, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 105,009 | +0.00(+0.00%) |
| Oct 26, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 131,025 | -0.00(-0.03%) |
| Oct 24, 2023 | 10.58 | 24 | +0.01(+0.13%) | |||
| Oct 23, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 574 | +0.01(+0.09%) |
| Oct 18, 2023 | 10.56 | 25 | +0.01(+0.09%) | |||
| Oct 16, 2023 | 10.55 | 0 | +0.00(+0.00%) | |||
| Oct 12, 2023 | 10.55 | 157 | +0.00(+0.00%) | |||
| Oct 11, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 4,180 | +0.00(+0.00%) |
| Oct 10, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 102,030 | +0.00(+0.00%) |
| Oct 06, 2023 | 10.55 | 116 | +0.01(+0.09%) | |||
| Oct 04, 2023 | 10.54 | 2 | +0.01(+0.09%) | |||
| Oct 03, 2023 | 10.53 | 10.55 | 10.53 | 10.53 | 5,522 | -0.03(-0.28%) |
| Sep 28, 2023 | 10.56 | 16 | -0.01(-0.09%) | |||
| Sep 27, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 120 | +0.01(+0.09%) |
| Sep 26, 2023 | 10.55 | 10.56 | 10.55 | 10.56 | 1,209 | +0.04(+0.38%) |
| Sep 22, 2023 | 10.52 | 17 | +0.04(+0.38%) | |||
| Sep 13, 2023 | 10.48 | 0 | +0.01(+0.10%) | |||
| Sep 08, 2023 | 10.47 | 3 | +0.00(+0.00%) | |||
| Sep 07, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 1,343 | -0.01(-0.10%) |
| Sep 06, 2023 | 10.48 | 10.50 | 10.48 | 10.48 | 9,282 | +0.00(+0.00%) |
| Sep 05, 2023 | 10.48 | 10.49 | 10.48 | 10.48 | 8,112 | +0.00(+0.00%) |
| Aug 25, 2023 | 10.48 | 2 | -0.00(-0.05%) | |||
| Aug 24, 2023 | 10.52 | 10.52 | 10.48 | 10.48 | 303,232 | -0.04(-0.33%) |
| Aug 21, 2023 | 10.52 | 0 | +0.04(+0.38%) | |||
| Aug 16, 2023 | 10.48 | 0 | +0.00(+0.00%) | |||
| Aug 15, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 114 | -0.04(-0.38%) |
| Aug 03, 2023 | 10.52 | 97 | +0.05(+0.48%) | |||
| Aug 02, 2023 | 10.49 | 10.52 | 10.47 | 10.47 | 8,615 | +0.00(+0.00%) |
| Jul 25, 2023 | 10.47 | 4 | -0.05(-0.48%) | |||
| Jul 24, 2023 | 10.56 | 10.56 | 10.48 | 10.52 | 612 | +0.00(+0.00%) |
| Jul 21, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 105 | +0.05(+0.48%) |
| Jul 13, 2023 | 10.47 | 0 | -0.03(-0.29%) | |||
| Jul 11, 2023 | 10.50 | 149 | -0.09(-0.85%) | |||
| Jul 10, 2023 | 10.47 | 10.59 | 10.47 | 10.59 | 1,639 | +0.08(+0.76%) |
| Jul 07, 2023 | 10.48 | 10.57 | 10.48 | 10.51 | 4,905 | +0.04(+0.38%) |
| Jul 06, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 300 | +0.00(+0.00%) |
| Jul 05, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 600 | +0.02(+0.19%) |
| Jul 03, 2023 | 10.47 | 10.47 | 10.45 | 10.45 | 3,313 | +0.00(+0.00%) |
| Jun 29, 2023 | 10.45 | 64 | +0.01(+0.10%) | |||
| Jun 27, 2023 | 10.44 | 0 | +0.02(+0.19%) | |||
| Jun 26, 2023 | 10.41 | 10.47 | 10.41 | 10.42 | 234,379 | +0.00(+0.00%) |
| Jun 23, 2023 | 10.43 | 10.43 | 10.42 | 10.42 | 945,694 | +0.00(+0.00%) |
| Jun 22, 2023 | 10.42 | 10.43 | 10.40 | 10.42 | 412,228 | -0.01(-0.10%) |
| Jun 21, 2023 | 10.43 | 10.44 | 10.43 | 10.43 | 2,812 | +0.00(+0.00%) |
| Jun 20, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 200 | +0.03(+0.29%) |
| Jun 15, 2023 | 10.40 | 2 | +0.18(+1.76%) | |||
| May 08, 2023 | 10.21 | 10.22 | 10.21 | 10.22 | 5,201 | +0.01(+0.10%) |
| May 05, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 1,514 | -0.02(-0.20%) |
| May 02, 2023 | 10.23 | 0 | +0.02(+0.20%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.