Dark

BRKH
Burtech Acquisition Corp II Class A
stock NASDAQ

At Close

Jul 31, 2026 10:02:24 AM EDT

9.95USD0.000%(+9.95)125,435

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	9.9500	9.970000	9.9500	9.950000	-23.988%	125,435	0.000%
2025-01-13	10.4700	16.700000	9.2500	13.090000	+27.707%	50,645	-23.988%
2025-01-10	12.5000	12.970000	10.0000	10.250000	-21.154%	8,954	-2.927%
2025-01-08	13.0000	13.000000	12.0000	13.000000	-3.704%	9,758	-23.462%
2025-01-07	13.0000	13.500000	12.8500	13.500000	+3.846%	10,866	-26.296%
2025-01-06	13.5000	13.500000	12.9000	13.000000	-0.763%	13,300	-23.462%
2025-01-03	16.0000	16.000000	12.9300	13.100000	-12.667%	13,451	-24.046%
2025-01-02	17.4000	17.400000	14.8742	15.000000	0.000%	4,319	-33.667%
2024-12-31	13.0000	15.000000	11.5700	15.000000	+15.385%	771,555	-33.667%
2024-12-30	16.0000	20.000000	12.8250	13.000000	-6.475%	13,734	-23.462%
2024-12-27	13.1700	24.000000	12.5000	13.900000	+5.543%	10,368	-28.417%
2024-12-26	14.0000	14.500000	13.1700	13.170000	-9.110%	7,120	-24.450%
2024-12-24	24.0000	25.000000	13.0000	14.490000	-3.400%	24,222	-31.332%
2024-12-23	15.0000	29.610000	15.0000	15.000000	+13.852%	2,989	-33.667%
2024-12-20	12.5000	13.175000	12.5000	13.175000	+9.792%	769	-24.478%
2024-12-19	11.5500	12.000000	11.5500	12.000000	+3.896%	1,150	-17.083%
2024-12-18	11.6000	11.760000	11.5250	11.550000	-0.943%	22,300	-13.853%
2024-12-17	11.6200	11.760000	11.6200	11.660000	+0.517%	21,680	-14.666%
2024-12-16	11.6500	11.660000	11.5700	11.600000	+0.259%	370,305	-14.224%
2024-12-13	11.7746	11.774600	11.5700	11.570000	-0.259%	10,605	-14.002%
2024-12-12	11.5900	11.600000	11.5655	11.600000	+0.259%	28,321	-14.224%
2024-12-11	11.5000	11.570000	11.5000	11.570000	+0.087%	56,914	-14.002%
2024-12-10	11.5550	11.570000	11.5550	11.560000	-0.086%	6,227	-13.927%
2024-12-09	11.5400	11.570000	11.5400	11.570000	0.000%	5,793	-14.002%
2024-12-06	11.5500	11.580000	11.5500	11.570000	0.000%	22,028	-14.002%
2024-12-05	11.4900	11.620000	11.4900	11.570000	+0.173%	14,091	-14.002%
2024-12-04	11.5200	11.550000	11.5100	11.550000	+0.035%	810,379	-13.853%
2024-12-03	11.4996	11.640000	11.4700	11.546000	+0.400%	45,968	-13.823%
2024-12-02	11.4600	11.500000	11.4500	11.500000	+0.262%	28,917	-13.478%
2024-11-29	11.4700	11.470000	11.4700	11.470000	0.000%	2,707	-13.252%
2024-11-27	11.4000	11.540000	11.4000	11.470000	+0.262%	1,409,784	-13.252%
2024-11-26	11.4000	11.440000	11.4000	11.440000	0.000%	16,118	-13.024%
2024-11-25	11.4200	11.440000	11.4100	11.440000	+0.263%	19,342	-13.024%
2024-11-22	11.4000	11.410000	11.4000	11.410000	+0.088%	2,118	-12.796%
2024-11-20	11.4000	11.400000	11.4000	11.400000	-0.088%	6,084	-12.719%
2024-11-19	11.3700	11.410000	11.3699	11.410000	+0.176%	28,843	-12.796%
2024-11-15	11.4064	11.410000	11.3900	11.390000	-0.175%	6,242	-12.643%
2024-11-12	11.4000	11.410000	11.4000	11.410000	+0.088%	6,477	-12.796%
2024-11-11	11.3400	11.400000	11.3400	11.400000	+0.529%	5,976	-12.719%
2024-11-08	11.3400	11.340000	11.3400	11.340000	-0.326%	980	-12.257%
2024-11-07	11.3771	11.377100	11.3771	11.377100	+0.174%	564	-12.544%
2024-11-06	11.3500	11.357285	11.3500	11.357285	+0.152%	297	-12.391%
2024-11-04	11.3600	11.360000	11.3400	11.340000	-0.351%	1,474	-12.257%
2024-10-29	11.3800	11.380000	11.3800	11.380000	+0.088%	1,164	-12.566%
2024-10-25	11.3700	11.370000	11.3700	11.370000	+0.176%	279	-12.489%
2024-10-24	11.3500	11.350000	11.3500	11.350000	-0.264%	1,473	-12.335%
2024-10-23	11.3800	11.380000	11.3800	11.380000	+0.132%	5,402	-12.566%
2024-10-21	11.3650	11.365000	11.3650	11.365000	+0.044%	194	-12.451%
2024-10-18	11.3600	11.360000	11.3600	11.360000	-0.088%	50,089	-12.412%
2024-10-14	11.3600	11.370000	11.3600	11.370000	+0.531%	729	-12.489%
2024-10-11	11.3000	11.360000	11.3000	11.310000	-0.202%	16,017	-12.025%
2024-10-09	11.2900	11.359000	11.2800	11.332900	-0.151%	7,796	-12.203%
2024-10-08	11.3500	11.350000	11.3500	11.350000	-0.088%	122	-12.335%
2024-10-07	11.3600	11.360000	11.3600	11.360000	+0.441%	325	-12.412%
2024-10-04	11.3250	11.325000	11.2800	11.310100	+0.267%	521	-12.026%
2024-09-30	11.2800	11.280000	11.2800	11.280000	-0.001%	782	-11.791%
2024-09-25	11.2801	11.280100	11.2801	11.280100	-0.176%	544	-11.792%
2024-09-24	11.3100	11.310000	11.3000	11.300000	+0.444%	3,221	-11.947%
2024-09-18	11.2700	11.270000	11.2500	11.250000	0.000%	518,666	-11.556%
2024-09-11	11.2600	11.260000	11.2500	11.250000	-0.284%	439	-11.556%
2024-09-06	11.2820	11.282000	11.2820	11.282000	+0.329%	141	-11.806%
2024-09-04	11.2200	11.245000	11.2200	11.245000	+0.134%	5,566	-11.516%
2024-09-03	11.2200	11.230000	11.2200	11.230000	-0.045%	78,096	-11.398%
2024-08-30	11.2300	11.235000	11.2300	11.235000	+0.134%	7,322	-11.437%
2024-08-29	11.2236	11.223600	11.2200	11.220000	-0.004%	630	-11.319%
2024-08-28	11.2204	11.220400	11.2204	11.220400	+0.048%	224	-11.322%
2024-08-27	11.2200	11.220000	11.2150	11.215000	+0.045%	7,105	-11.280%
2024-08-26	11.2000	11.210000	11.2000	11.210000	+0.089%	5,899	-11.240%
2024-08-23	11.2200	11.220000	11.2000	11.200000	+0.089%	6,194	-11.161%
2024-08-22	11.1900	11.190000	11.1900	11.190000	0.000%	123	-11.081%
2024-08-21	11.1900	11.190000	11.1900	11.190000	0.000%	1,679	-11.081%
2024-08-20	11.1900	11.190000	11.1900	11.190000	-0.089%	211	-11.081%
2024-08-19	11.2000	11.200000	11.2000	11.200000	0.000%	722	-11.161%
2024-08-15	11.2050	11.205000	11.2000	11.200000	+0.089%	608	-11.161%
2024-08-14	11.2000	11.200000	11.1900	11.190000	-0.001%	300,133	-11.081%
2024-08-12	11.1900	11.190100	11.1900	11.190100	+0.270%	1,207	-11.082%
2024-08-09	11.1700	11.170000	11.1600	11.160000	0.000%	1,073	-10.842%
2024-08-08	11.1600	11.160000	11.1600	11.160000	-0.268%	1,400	-10.842%
2024-08-07	11.1900	11.192500	11.1900	11.190000	-0.178%	3,398	-11.081%
2024-08-06	11.2100	11.210000	11.2100	11.210000	+0.199%	1,132	-11.240%
2024-08-05	11.1877	11.187700	11.1877	11.187700	-0.199%	110	-11.063%
2024-08-02	11.1300	11.210000	11.1235	11.210000	+0.089%	1,276	-11.240%
2024-07-30	11.2000	11.200000	11.2000	11.200000	+0.045%	759	-11.161%
2024-07-29	11.2000	11.200000	11.1950	11.195000	+0.089%	1,187	-11.121%
2024-07-26	11.1900	11.190000	11.1850	11.185000	-0.134%	3,084	-11.042%
2024-07-25	11.2000	11.200000	11.2000	11.200000	0.000%	308	-11.161%
2024-07-23	11.1800	11.220000	11.1700	11.200000	+0.089%	9,896	-11.161%
2024-07-22	11.2000	11.200000	11.1900	11.190000	0.000%	1,111	-11.081%
2024-07-19	11.1800	11.190000	11.1800	11.190000	+0.269%	76,738	-11.081%
2024-07-18	11.1800	11.180000	11.1600	11.160000	-0.090%	4,530	-10.842%
2024-07-17	11.1925	11.197000	11.1700	11.170000	-0.045%	3,602	-10.922%
2024-07-16	11.2000	11.200000	11.1700	11.175000	-0.223%	2,706	-10.962%
2024-07-15	11.2000	11.200000	11.2000	11.200000	+0.358%	887	-11.161%
2024-07-12	11.2000	11.200000	11.1600	11.160000	+0.045%	874	-10.842%
2024-07-11	11.1770	11.180000	11.1550	11.155000	-0.402%	23,049	-10.802%
2024-07-10	11.1798	11.200000	11.1798	11.200000	0.000%	3,101	-11.161%
2024-07-09	11.1400	11.220000	11.1400	11.200000	+0.089%	237,689	-11.161%
2024-07-05	11.2000	11.200000	11.1900	11.190000	+0.359%	211	-11.081%
2024-07-02	11.1400	11.150000	11.1400	11.150000	-0.446%	803	-10.762%
2024-07-01	11.2000	11.200000	11.2000	11.200000	+0.719%	137	-11.161%
2024-06-28	11.1200	11.120000	11.1200	11.120000	-0.269%	347	-10.522%
2024-06-26	11.1500	11.150000	11.1500	11.150000	-0.357%	1,405	-10.762%
2024-06-25	11.1900	11.190000	11.1400	11.190000	+0.539%	4,342	-11.081%
2024-06-24	11.1300	11.130000	11.1300	11.130000	0.000%	739	-10.602%
2024-06-21	11.1200	11.220000	11.1200	11.130000	-0.179%	1,101	-10.602%
2024-06-20	11.1500	11.150000	11.1200	11.150000	+0.180%	1,546	-10.762%
2024-06-18	11.0101	11.165000	11.0101	11.130000	+0.090%	6,568	-10.602%
2024-06-17	11.1500	11.150000	11.1200	11.120000	-0.269%	2,863	-10.522%
2024-06-14	11.1700	11.170000	11.1500	11.150000	-0.179%	2,125	-10.762%
2024-06-13	11.1700	11.170000	11.1700	11.170000	+0.450%	153	-10.922%
2024-06-12	11.0100	11.150000	11.0100	11.120000	-0.358%	1,928	-10.522%
2024-06-10	11.0353	11.160000	11.0353	11.160000	+0.135%	389	-10.842%
2024-06-07	11.0200	11.150000	11.0200	11.145000	+0.225%	3,093	-10.722%
2024-06-06	11.1200	11.120000	11.1200	11.120000	-0.090%	261	-10.522%
2024-06-05	11.1500	11.150000	11.1300	11.130000	0.000%	441	-10.602%
2024-06-04	11.0200	11.150000	11.0100	11.130000	0.000%	4,386	-10.602%
2024-06-03	11.1600	11.160000	11.1200	11.130000	-0.358%	1,551	-10.602%
2024-05-31	11.0700	11.170000	11.0700	11.170000	+0.812%	409	-10.922%
2024-05-30	11.0100	11.100000	11.0100	11.080000	-0.360%	2,091	-10.199%
2024-05-23	11.0800	11.120000	11.0800	11.120000	+0.361%	5,051	-10.522%
2024-05-22	11.0500	11.080000	11.0100	11.080000	-0.001%	14,117	-10.199%
2024-05-21	11.2000	11.200000	11.0800	11.080100	-0.448%	1,293	-10.199%
2024-05-17	11.1300	11.130000	11.1300	11.130000	+0.361%	311	-10.602%
2024-05-16	11.1290	11.129000	11.0900	11.090000	-0.359%	11,465	-10.280%
2024-05-15	11.1300	11.130000	11.1300	11.130000	+0.270%	1,043	-10.602%
2024-05-14	11.1050	11.105000	11.1000	11.100000	0.000%	2,080	-10.360%
2024-05-13	11.0810	11.105000	11.0810	11.100000	+0.187%	1,693	-10.360%
2024-05-10	11.1000	11.100000	11.0793	11.079300	-0.366%	6,693	-10.193%
2024-05-09	11.1500	11.150000	11.1200	11.120000	-0.358%	15,788	-10.522%
2024-05-06	11.1600	11.160000	11.1600	11.160000	+0.270%	257	-10.842%
2024-05-03	11.1600	11.160000	11.1300	11.130000	-0.065%	5,418	-10.602%
2024-05-02	11.2300	11.230000	11.1372	11.137200	-0.025%	11,331	-10.660%
2024-05-01	11.1400	11.150000	11.1397	11.140000	+0.180%	8,787	-10.682%
2024-04-30	11.0800	11.150000	11.0500	11.120000	+0.362%	61,814	-10.522%
2024-04-29	10.9600	11.100000	10.9600	11.079900	+0.635%	3,600	-10.198%
2024-04-26	11.0500	11.050000	11.0000	11.010000	-0.181%	1,398	-9.628%
2024-04-25	11.0510	11.060000	11.0300	11.030000	-0.181%	1,695	-9.791%
2024-04-24	11.0500	11.050000	10.9800	11.050000	+0.648%	2,603	-9.955%
2024-04-19	11.0200	11.020000	10.9600	10.978900	-0.643%	11,270	-9.372%
2024-04-18	10.9700	11.150000	10.9700	11.050000	+0.821%	1,875	-9.955%
2024-04-17	10.9600	10.960000	10.9600	10.960000	-0.091%	990	-9.215%
2024-04-16	11.0000	11.050000	10.9700	10.970000	+0.735%	2,364	-9.298%
2024-04-15	10.8900	10.890000	10.8900	10.890000	-1.000%	498	-8.632%
2024-04-12	10.9800	11.070000	10.9800	11.000000	-0.091%	11,876	-9.545%
2024-04-11	11.0100	11.010000	11.0100	11.010000	-0.542%	282	-9.628%
2024-04-10	11.0700	11.070000	11.0700	11.070000	-0.180%	200	-10.117%
2024-04-08	11.0900	11.090000	11.0900	11.090000	+0.544%	1,170	-10.280%
2024-04-05	11.0300	11.030000	11.0300	11.030000	-0.541%	248	-9.791%
2024-04-04	11.0800	11.090000	11.0800	11.090000	+0.635%	621	-10.280%
2024-04-03	11.0300	11.030000	11.0200	11.020000	+0.091%	3,530	-9.710%
2024-04-02	11.0350	11.035000	11.0100	11.010000	+0.548%	1,719	-9.628%
2024-04-01	11.2400	11.240000	10.8300	10.950000	-1.262%	4,555	-9.132%
2024-03-28	11.2400	11.240000	10.9804	11.090000	+0.818%	11,138	-10.280%
2024-03-27	11.0100	11.045000	11.0000	11.000000	-0.812%	14,579	-9.545%
2024-03-26	11.0474	11.090000	11.0474	11.090000	+0.045%	2,808	-10.280%
2024-03-25	10.9999	11.090000	10.9750	11.085000	+0.773%	17,515	-10.239%
2024-03-22	10.9655	11.000000	10.9500	11.000000	+0.228%	15,022	-9.545%
2024-03-21	10.9800	10.999900	10.9750	10.975000	-0.197%	2,093	-9.339%
2024-03-20	10.9800	10.996700	10.9800	10.996700	+0.061%	3,881	-9.518%
2024-03-19	10.9900	11.000000	10.9900	10.990000	+0.733%	1,194	-9.463%
2024-03-18	10.9100	11.000000	10.9100	10.910000	+0.553%	11,110	-8.799%
2024-03-11	11.0200	11.020000	10.8500	10.850000	-0.459%	2,073	-8.295%
2024-03-08	10.9000	10.920000	10.9000	10.900000	+0.554%	1,657	-8.716%
2024-03-07	10.8400	10.840000	10.8400	10.840000	-0.596%	255	-8.210%
2024-03-06	10.8300	10.905000	10.8300	10.905000	+0.046%	451	-8.757%
2024-02-29	10.9100	10.910000	10.9000	10.900000	-0.457%	2,047	-8.716%
2024-02-28	10.9500	10.950000	10.9500	10.950000	+0.367%	1,080	-9.132%
2024-02-27	10.9100	10.910000	10.9100	10.910000	-1.088%	32	-8.799%
2024-02-26	10.9300	11.030000	10.9150	11.030000	+2.224%	1,162	-9.791%
2024-02-20	10.7900	10.922600	10.7800	10.790000	-0.093%	1,649	-7.785%
2024-02-16	10.7986	10.800000	10.7900	10.800000	+0.186%	1,312	-7.870%
2024-02-13	10.7800	10.790000	10.7800	10.780000	-0.278%	566	-7.699%
2024-02-12	10.7900	10.810000	10.7900	10.810000	+0.278%	808	-7.956%
2024-02-09	10.7900	10.800000	10.7800	10.780000	-0.264%	1,422	-7.699%
2024-02-08	10.7800	10.820000	10.7800	10.808500	-0.180%	3,099	-7.943%
2024-02-07	10.7800	10.828000	10.7800	10.828000	+0.167%	1,560	-8.109%
2024-02-05	10.7900	10.810000	10.7900	10.810000	+0.093%	3,618	-7.956%
2024-02-01	10.8000	10.800000	10.8000	10.800000	-0.093%	200	-7.870%
2024-01-31	10.8100	10.810000	10.8100	10.810000	-0.139%	1,152	-7.956%
2024-01-30	10.8200	10.825000	10.8199	10.825000	+0.046%	5,764	-8.083%
2024-01-29	10.8200	10.820000	10.7800	10.820000	+0.371%	1,866	-8.041%
2024-01-25	10.7800	10.780100	10.7800	10.780000	-0.278%	975	-7.699%
2024-01-22	10.8100	10.810000	10.8100	10.810000	+0.093%	4,342	-7.956%
2024-01-17	10.8000	10.806700	10.8000	10.800000	+0.186%	2,315	-7.870%
2024-01-16	10.7100	10.780000	10.7100	10.780000	+0.654%	9,790	-7.699%
2024-01-11	10.7200	10.730000	10.7100	10.710000	0.000%	1,479	-7.096%
2024-01-10	10.7100	10.710000	10.7100	10.710000	-0.140%	863	-7.096%
2024-01-09	10.7300	10.730000	10.7100	10.725000	-0.047%	4,406	-7.226%
2024-01-03	10.7300	10.730000	10.7000	10.730000	-0.371%	102,282	-7.269%
2024-01-02	10.7700	10.770000	10.7700	10.770000	+0.373%	1,062	-7.614%
2023-12-28	10.8000	10.800000	10.7000	10.730000	-0.556%	3,640	-7.269%
2023-12-27	10.7839	10.790000	10.7000	10.790000	-0.092%	4,685	-7.785%
2023-12-26	10.8000	10.800000	10.7000	10.799900	+0.745%	8,559	-7.870%
2023-12-22	10.7900	10.790000	10.7200	10.720000	-0.649%	2,487	-7.183%
2023-12-19	10.7900	10.790000	10.7900	10.790000	+0.653%	183	-7.785%
2023-12-18	10.7200	10.720000	10.7200	10.720000	-0.001%	1,210	-7.183%
2023-12-15	10.7200	10.720100	10.7200	10.720100	-0.578%	1,320	-7.184%
2023-12-12	10.7824	10.782400	10.7824	10.782400	-0.070%	506	-7.720%
2023-12-11	10.6600	10.790000	10.6500	10.790000	+1.220%	1,384	-7.785%
2023-12-07	10.6600	10.660000	10.6600	10.660000	-0.094%	401	-6.660%
2023-12-05	10.6700	10.670000	10.6700	10.670000	+0.188%	738	-6.748%
2023-12-01	10.6700	10.790000	10.6500	10.650000	+0.188%	8,219	-6.573%
2023-11-29	10.6300	10.630000	10.6300	10.630000	-0.188%	957	-6.397%
2023-11-28	10.6400	10.650000	10.6400	10.650000	+0.188%	255,942	-6.573%
2023-11-27	10.6300	10.630000	10.6300	10.630000	0.000%	374,494	-6.397%
2023-11-22	10.6300	10.630000	10.6300	10.630000	0.000%	142	-6.397%
2023-11-21	10.6200	10.650000	10.6200	10.630000	0.000%	84,618	-6.397%
2023-11-16	10.6600	10.660000	10.6300	10.630000	+0.094%	10,956	-6.397%
2023-11-15	10.6200	10.620000	10.6200	10.620000	0.000%	1,556	-6.309%
2023-11-14	10.5900	10.660000	10.5900	10.620000	+0.189%	6,120	-6.309%
2023-11-13	10.6150	10.620000	10.5950	10.600000	-0.094%	7,202	-6.132%
2023-11-09	10.6100	10.610000	10.6100	10.610000	0.000%	3,345	-6.221%
2023-11-08	10.6100	10.610000	10.6100	10.610000	0.000%	111	-6.221%
2023-11-07	10.6100	10.613300	10.5800	10.610000	+0.094%	10,377	-6.221%
2023-11-02	10.6000	10.600000	10.6000	10.600000	+0.094%	2,001	-6.132%
2023-11-01	10.5900	10.590000	10.5900	10.590000	+0.189%	397	-6.043%
2023-10-30	10.5800	10.580000	10.5700	10.570000	-0.095%	14,307	-5.866%
2023-10-27	10.5800	10.580000	10.5800	10.580000	0.000%	105,009	-5.955%
2023-10-26	10.5800	10.580000	10.5800	10.580000	-0.031%	131,025	-5.955%
2023-10-24	10.5800	10.583300	10.5800	10.583300	+0.126%	3,333	-5.984%
2023-10-23	10.5700	10.570000	10.5700	10.570000	+0.095%	574	-5.866%
2023-10-18	10.5500	10.565000	10.5400	10.560000	+0.094%	104,517	-5.777%
2023-10-16	10.5500	10.560900	10.5500	10.550100	+0.001%	890	-5.688%
2023-10-12	10.5500	10.550000	10.5500	10.550000	0.000%	45,066	-5.687%
2023-10-11	10.5500	10.550000	10.5500	10.550000	0.000%	4,180	-5.687%
2023-10-10	10.5500	10.550000	10.5500	10.550000	0.000%	102,030	-5.687%
2023-10-06	10.5500	10.550000	10.5500	10.550000	+0.095%	104,979	-5.687%
2023-10-04	10.5400	10.540000	10.5400	10.540000	+0.095%	299	-5.598%
2023-10-03	10.5301	10.548000	10.5300	10.530000	-0.284%	5,522	-5.508%
2023-09-28	10.5600	10.560000	10.5600	10.560000	-0.095%	5,181	-5.777%
2023-09-27	10.5700	10.570000	10.5700	10.570000	+0.095%	120	-5.866%
2023-09-26	10.5500	10.560000	10.5500	10.560000	+0.380%	1,209	-5.777%
2023-09-22	10.5100	10.520000	10.5100	10.520000	+0.382%	5,870	-5.418%
2023-09-20	10.4800	10.480000	10.4800	10.480000	0.000%	63	-5.057%
2023-09-18	10.4800	10.480000	10.4800	10.480000	0.000%	30	-5.057%
2023-09-13	10.4800	10.480100	10.4800	10.480000	0.000%	6,775	-5.057%
2023-09-11	10.4700	10.480000	10.4700	10.480000	+0.096%	252	-5.057%
2023-09-08	10.4900	10.490000	10.4700	10.470000	0.000%	912	-4.967%
2023-09-07	10.4700	10.470000	10.4700	10.470000	-0.095%	1,343	-4.967%
2023-09-06	10.4800	10.500000	10.4800	10.480000	0.000%	9,282	-5.057%
2023-09-05	10.4800	10.493400	10.4800	10.480000	0.000%	8,112	-5.057%
2023-08-25	10.4800	10.480000	10.4800	10.480000	-0.048%	6,208	-5.057%
2023-08-24	10.5200	10.520000	10.4850	10.485000	-0.333%	303,232	-5.103%
2023-08-21	10.5200	10.520000	10.5200	10.520000	+0.382%	8,417	-5.418%
2023-08-16	10.4800	10.480000	10.4800	10.480000	0.000%	108	-5.057%
2023-08-15	10.4800	10.480000	10.4800	10.480000	0.000%	114	-5.057%
2023-08-11	10.4800	10.480000	10.4800	10.480000	0.000%	87	-5.057%
2023-08-10	10.4800	10.480000	10.4800	10.480000	-0.380%	48	-5.057%
2023-08-03	10.4800	10.520000	10.4800	10.520000	+0.478%	451	-5.418%
2023-08-02	10.4950	10.520000	10.4700	10.470000	0.000%	8,615	-4.967%
2023-07-25	10.4898	10.490000	10.4700	10.470000	-0.475%	1,552	-4.967%
2023-07-24	10.5600	10.560000	10.4800	10.520000	0.000%	612	-5.418%
2023-07-21	10.5200	10.520000	10.5200	10.520000	+0.478%	105	-5.418%
2023-07-13	10.4800	10.500000	10.4700	10.470000	0.000%	1,475	-4.967%
2023-07-12	10.4700	10.470000	10.4700	10.470000	-0.286%	149	-4.967%
2023-07-11	10.5300	10.530000	10.5000	10.500000	-0.850%	10,479	-5.238%
2023-07-10	10.4700	10.590000	10.4700	10.590000	+0.761%	1,639	-6.043%
2023-07-07	10.4800	10.570000	10.4800	10.510000	+0.382%	4,905	-5.328%
2023-07-06	10.4700	10.470000	10.4700	10.470000	0.000%	300	-4.967%
2023-07-05	10.4700	10.470000	10.4700	10.470000	+0.191%	600	-4.967%
2023-07-03	10.4700	10.470000	10.4500	10.450000	0.000%	3,313	-4.785%
2023-06-29	10.4900	10.490000	10.4400	10.450000	+0.096%	9,046	-4.785%
2023-06-27	10.4600	10.565000	10.4400	10.440000	+0.192%	800	-4.693%
2023-06-26	10.4100	10.470000	10.4100	10.420000	0.000%	234,379	-4.511%
2023-06-23	10.4250	10.430000	10.4200	10.420000	0.000%	945,694	-4.511%
2023-06-22	10.4200	10.430000	10.4000	10.420000	-0.096%	412,228	-4.511%
2023-06-21	10.4300	10.440000	10.4300	10.430000	0.000%	2,812	-4.602%
2023-06-20	10.4300	10.430000	10.4300	10.430000	+0.288%	200	-4.602%
2023-06-15	10.3100	10.430000	10.3000	10.400000	-0.383%	23,602	-4.327%
2023-06-14	10.4400	10.440000	10.4400	10.440000	+0.870%	422	-4.693%
2023-06-12	10.3500	10.350000	10.3500	10.350000	0.000%	101	-3.865%
2023-06-08	10.3400	10.350000	10.3400	10.350000	+0.976%	3,823	-3.865%
2023-06-05	10.2500	10.250000	10.2500	10.250000	-0.389%	28	-2.927%
2023-06-02	10.2900	10.290000	10.2500	10.290000	+0.097%	8,871	-3.304%
2023-06-01	10.2400	10.280000	10.2400	10.280000	+0.293%	2,585	-3.210%
2023-05-25	10.2600	10.300000	10.2500	10.250000	-0.195%	22,164	-2.927%
2023-05-24	10.2400	10.270000	10.2400	10.270000	+0.293%	5,892	-3.116%
2023-05-23	10.2400	10.240000	10.2400	10.240000	0.000%	20,640	-2.832%
2023-05-22	10.2400	10.240000	10.2400	10.240000	0.000%	5,697	-2.832%
2023-05-18	10.2100	10.240000	10.2000	10.240000	+0.098%	51,622	-2.832%
2023-05-15	10.2200	10.230000	10.2200	10.230000	0.000%	5,383	-2.737%
2023-05-10	10.2200	10.230000	10.2200	10.230000	+0.049%	24,954	-2.737%
2023-05-09	10.2150	10.230000	10.2150	10.225000	+0.049%	11,639	-2.689%
2023-05-08	10.2100	10.220000	10.2100	10.220000	+0.098%	5,201	-2.642%
2023-05-05	10.2100	10.210000	10.2100	10.210000	-0.196%	1,514	-2.547%
2023-05-02	10.2100	10.230000	10.2100	10.230000	+0.196%	5,200	-2.737%
2023-05-01	10.2100	10.210000	10.2100	10.210000	0.000%	6,504	-2.547%
2023-04-28	10.2000	10.225000	10.2000	10.210000	+0.098%	44,121	-2.547%
2023-04-27	10.2000	10.200000	10.2000	10.200000	0.000%	5,167	-2.451%
2023-04-26	10.3400	10.340000	10.2000	10.200000	-0.098%	248	-2.451%
2023-04-25	10.1900	10.210000	10.1900	10.210000	0.000%	11,927	-2.547%
2023-04-24	10.2000	10.210000	10.1950	10.210000	+0.098%	121,804	-2.547%
2023-04-21	10.2000	10.200000	10.1900	10.200000	0.000%	5,380	-2.451%
2023-04-20	10.2000	10.200000	10.1700	10.200000	0.000%	59,866	-2.451%
2023-04-19	10.1800	10.200000	10.1700	10.200000	+0.196%	7,210	-2.451%
2023-04-13	10.1700	10.190000	10.1700	10.180000	+0.148%	47,271	-2.259%
2023-04-12	10.1700	10.170000	10.1650	10.165000	-0.049%	15,814	-2.115%
2023-04-11	10.1650	10.170000	10.1600	10.170000	0.000%	6,516	-2.163%
2023-04-10	10.1700	10.170000	10.1700	10.170000	+0.197%	305	-2.163%
2023-04-04	10.1500	10.150000	10.1500	10.150000	-0.098%	803	-1.970%
2023-04-03	10.2000	10.200000	10.1600	10.160000	-0.196%	5,541	-2.067%
2023-03-31	10.1900	10.190000	10.1700	10.180000	+0.197%	185,003	-2.259%
2023-03-30	10.2000	10.200000	10.1600	10.160000	-0.196%	284,726	-2.067%
2023-03-29	10.1800	10.180000	10.1700	10.180000	0.000%	35,406	-2.259%
2023-03-28	10.1900	10.190000	10.1800	10.180000	-0.098%	13,624	-2.259%
2023-03-27	10.1700	10.190000	10.1700	10.190000	-0.098%	783	-2.355%
2023-03-24	10.1700	10.210000	10.1450	10.200000	+0.394%	17,317	-2.451%
2023-03-23	10.1700	10.170000	10.1600	10.160000	-0.098%	447	-2.067%
2023-03-22	10.1700	10.170000	10.1500	10.170000	+0.197%	49,627	-2.163%
2023-03-21	10.1700	10.170000	10.1484	10.150000	-0.197%	17,790	-1.970%
2023-03-20	10.1521	10.170000	10.1486	10.170000	+0.098%	57,127	-2.163%
2023-03-17	10.1485	10.170000	10.1450	10.160000	+0.099%	7,360	-2.067%
2023-03-16	10.2700	10.320000	10.1000	10.150000	-0.295%	1,435,127	-1.970%
2023-03-14	10.1500	10.180000	10.1500	10.180000	0.000%	30,217	-2.259%
2023-03-13	10.1900	10.210000	10.1800	10.180000	-0.586%	43,961	-2.259%
2023-03-10	10.2950	10.300000	10.2400	10.240000	-0.389%	180,274	-2.832%
2023-03-08	10.2500	10.280000	10.2500	10.280000	+0.097%	11,208	-3.210%
2023-03-07	10.3200	10.320000	10.2500	10.270000	-0.291%	688,900	-3.116%
2023-03-06	10.3000	10.310000	10.3000	10.300000	0.000%	954,522	-3.398%
2023-03-03	10.3100	10.310000	10.2900	10.300000	-0.145%	80,038	-3.398%
2023-03-02	10.2800	10.315000	10.2600	10.315000	+0.243%	79,506	-3.539%
2023-03-01	10.2900	10.300000	10.2800	10.290000	0.000%	46,707	-3.304%
2023-02-28	10.2901	10.290100	10.2900	10.290000	0.000%	3,015	-3.304%
2023-02-27	10.3400	10.350000	10.2800	10.290000	+0.049%	90,972	-3.304%
2023-02-24	10.3100	11.470000	10.2800	10.285000	-0.049%	741,771	-3.257%
2023-02-23	10.2800	10.300000	10.2800	10.290000	+0.390%	5,143,332	-3.304%
2023-02-22	10.2500	10.250000	10.2400	10.250000	+0.098%	133,013	-2.927%
2023-02-21	10.2600	10.260000	10.2400	10.240000	-0.292%	232,064	-2.832%
2023-02-17	10.2600	10.270000	10.2600	10.270000	+0.195%	10,172	-3.116%
2023-02-16	10.2600	10.260000	10.2500	10.250000	0.000%	78,751	-2.927%
2023-02-15	10.2700	10.270000	10.2500	10.250000	0.000%	60,213	-2.927%
2023-02-13	10.2700	10.270000	10.2500	10.250000	-0.195%	677,052	-2.927%
2023-02-10	10.2700	10.280000	10.2600	10.270000	0.000%	2,337,433	-3.116%
2023-02-09	10.2900	10.290000	10.2700	10.270000	-0.194%	103,963	-3.116%
2023-02-08	10.2900	10.290000	10.2900	10.290000	+0.097%	140	-3.304%
2023-02-07	10.2800	10.280000	10.2800	10.280000	0.000%	50,860	-3.210%
2023-02-06	10.2800	10.290000	10.2750	10.280000	+0.049%	66,845	-3.210%
2023-02-03	10.2750	10.275000	10.2750	10.275000	+0.049%	111	-3.163%
2023-02-02	10.2700	10.270000	10.2700	10.270000	0.000%	14,662	-3.116%
2023-02-01	10.2800	10.280000	10.2600	10.270000	+0.097%	360,843	-3.116%
2023-01-31	10.2700	10.270000	10.2600	10.260000	0.000%	3,925	-3.021%
2023-01-30	10.2800	10.280000	10.2600	10.260000	0.000%	8,671	-3.021%
2023-01-27	10.2800	10.280000	10.2600	10.260000	+0.098%	508,750	-3.021%
2023-01-26	10.2800	10.280000	10.2500	10.250000	-0.049%	4,534	-2.927%
2023-01-25	10.2600	10.260000	10.2400	10.255000	-0.049%	10,616	-2.974%
2023-01-24	10.2400	10.260000	10.2400	10.260000	+0.293%	53,585	-3.021%
2023-01-23	10.2600	10.260000	10.2300	10.230000	-0.195%	1,545	-2.737%
2023-01-20	10.2600	10.260000	10.2300	10.250000	-0.097%	1,081	-2.927%
2023-01-19	10.2600	10.260000	10.2600	10.260000	+0.391%	300	-3.021%
2023-01-18	10.2300	10.250000	10.2200	10.220000	-0.049%	16,587	-2.642%
2023-01-17	10.2300	10.230000	10.2250	10.225000	+0.049%	6,735	-2.689%
2023-01-13	10.2250	10.225000	10.2200	10.220000	0.000%	9,765	-2.642%
2023-01-12	10.2200	10.225000	10.2175	10.220000	0.000%	431,810	-2.642%
2023-01-11	10.2100	10.230000	10.2000	10.220000	+0.196%	182,393	-2.642%
2023-01-10	10.2000	10.200000	10.2000	10.200000	0.000%	3,222	-2.451%
2023-01-09	10.1600	10.200000	10.1600	10.200000	0.000%	2,661	-2.451%
2023-01-05	10.2200	10.220000	10.2000	10.200000	+0.295%	1,206,176	-2.451%
2023-01-04	10.1600	10.170000	10.1600	10.170000	+0.098%	452,221	-2.163%
2023-01-03	10.1500	10.170000	10.1500	10.160000	0.000%	329,321	-2.067%
2022-12-30	10.1600	10.160000	10.1600	10.160000	0.000%	665	-2.067%
2022-12-29	10.1600	10.160000	10.1600	10.160000	0.000%	2,238,000	-2.067%
2022-12-28	10.2899	10.700000	10.1600	10.160000	-0.098%	25,521	-2.067%
2022-12-27	10.2400	10.240000	10.1700	10.170000	-0.196%	840	-2.163%
2022-12-23	10.1900	10.190000	10.1900	10.190000	+0.098%	800	-2.355%
2022-12-19	10.2000	10.200000	10.1800	10.180000	0.000%	2,100	-2.259%
2022-12-16	10.1799	10.180000	10.1799	10.180000	0.000%	5,300	-2.259%
2022-12-15	10.1800	10.180000	10.1800	10.180000	-0.098%	31,266	-2.259%
2022-12-14	10.1800	10.190000	10.1800	10.190000	+0.197%	237,931	-2.355%
2022-12-13	10.1800	10.183600	10.1700	10.170000	-0.257%	55,653	-2.163%
2022-12-09	10.1962	10.196200	10.1962	10.196200	+0.061%	1,001	-2.415%

.dark-mode .Gq2zmJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gq2zmJ{ color: #333333; background-color: white; border: 2px solid #333333; }BRKHBurtech Acquisition Corp II Class Astock NASDAQ

BRKH
Burtech Acquisition Corp II Class A
stock NASDAQ