Dark

BURG
Burgan Bank
stock NASDAQ

Inactive

Apr 1, 2020

8.76USD-15.956%(-1.66)85,121

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-04-01	10.1400	10.1400	7.8442	8.7646	-15.956%	85,121	0.000%
2020-03-31	10.3896	14.3000	9.4276	10.4286	-8.799%	192,965	-15.956%
2020-03-30	13.7020	13.7800	7.8000	11.4348	-10.245%	191,056	-23.352%
2020-03-27	13.2600	16.6400	11.1878	12.7400	-37.975%	269,335	-31.204%
2020-03-26	10.4000	26.7800	9.3886	20.5400	+97.500%	349,219	-57.329%
2020-03-25	11.7000	12.1680	9.4094	10.4000	-11.446%	44,380	-15.725%
2020-03-24	13.0000	13.0000	10.4000	11.7442	-7.816%	65,245	-25.371%
2020-03-23	15.8600	16.2084	11.2112	12.7400	-18.333%	77,153	-31.204%
2020-03-20	21.3148	21.3148	13.5200	15.6000	-41.176%	122,807	-43.817%
2020-03-19	31.4600	54.6000	19.6560	26.5200	+45.714%	661,481	-66.951%
2020-03-18	11.4946	26.5200	11.4946	18.2000	+34.615%	133,518	-51.843%
2020-03-17	12.4800	19.4480	9.1000	13.5200	+18.179%	24,820	-35.173%
2020-03-16	10.4000	13.2600	9.1000	11.4403	+12.737%	7,007	-23.388%
2020-03-13	10.4000	13.2080	9.1000	10.1478	+4.807%	632	-13.631%
2020-03-12	10.4000	11.5934	9.6824	9.6824	-19.914%	1,687	-9.479%
2020-03-11	12.7400	13.9880	10.4780	12.0900	+2.947%	384	-27.505%
2020-03-10	12.7400	13.6786	11.1826	11.7439	+5.326%	1,471	-25.369%
2020-03-09	13.0000	13.3276	10.6574	11.1501	-14.230%	1,610	-21.394%
2020-03-06	13.9100	15.0800	11.9626	13.0000	-9.289%	1,677	-32.580%
2020-03-05	14.7550	14.7550	14.3000	14.3312	-2.425%	274	-38.843%
2020-03-04	14.5600	14.6900	14.3000	14.6874	+1.473%	510	-40.326%
2020-03-03	13.9100	15.0748	13.1222	14.4742	+7.058%	3,750	-39.447%
2020-03-02	14.9500	14.9500	13.5200	13.5200	+33.402%	815	-35.173%
2020-02-28	14.8200	14.8226	10.1348	10.1348	-28.490%	2,671	-13.520%
2020-02-27	14.1726	14.3754	13.2574	14.1726	0.000%	1,967	-38.158%
2020-02-26	14.3052	15.3400	14.1726	14.1726	-0.945%	587	-38.158%
2020-02-25	15.3400	15.3400	14.1700	14.3078	-1.767%	1,478	-38.743%
2020-02-24	14.0426	15.6000	14.0426	14.5652	-6.243%	3,169	-39.825%
2020-02-21	15.8600	15.8629	15.0878	15.5350	-2.049%	1,762	-43.582%
2020-02-20	15.4102	16.1200	15.0384	15.8600	+2.521%	2,307	-44.738%
2020-02-19	14.0400	15.6000	13.7930	15.4700	+3.640%	3,273	-43.345%
2020-02-18	15.6000	15.6000	14.3000	14.9266	-4.840%	1,594	-41.282%
2020-02-14	14.5730	16.6400	13.9178	15.6858	+7.751%	9,019	-44.124%
2020-02-13	13.7904	14.5574	13.7878	14.5574	+4.654%	1,166	-39.793%
2020-02-12	14.0062	14.2402	13.7800	13.9100	+0.019%	857	-36.991%
2020-02-11	14.5600	14.5600	13.0000	13.9074	-4.533%	2,317	-36.979%
2020-02-10	15.9718	15.9718	13.5226	14.5678	-5.382%	4,751	-39.836%
2020-02-07	14.8200	16.3800	14.8200	15.3964	+1.730%	655	-43.074%
2020-02-06	15.3374	16.8974	14.8720	15.1346	+0.327%	2,875	-42.089%
2020-02-05	15.3400	15.5792	14.9503	15.0852	-0.821%	1,489	-41.899%
2020-02-04	15.0800	15.6208	14.8226	15.2100	-4.098%	4,324	-42.376%
2020-02-03	16.2500	16.3826	15.6419	15.8600	-4.717%	2,340	-44.738%
2020-01-31	16.4060	17.4200	16.4034	16.6452	+0.047%	932	-47.345%
2020-01-30	17.4200	17.6800	16.4060	16.6374	-1.863%	1,810	-47.320%
2020-01-29	16.5750	17.6774	16.3800	16.9533	+3.500%	726	-48.302%
2020-01-28	17.0924	17.0924	16.2500	16.3800	-1.578%	1,512	-46.492%
2020-01-27	17.6800	18.2000	15.6494	16.6426	-5.840%	1,529	-47.336%
2020-01-24	17.1600	18.1740	16.9000	17.6748	-6.838%	1,061	-50.412%
2020-01-23	18.2000	19.7444	17.1652	18.9722	+4.243%	3,253	-53.803%
2020-01-22	18.9800	18.9800	16.9000	18.2000	+0.400%	5,381	-51.843%
2020-01-21	16.9000	20.2800	16.9000	18.1274	+6.444%	9,087	-51.650%
2020-01-17	16.1538	17.6800	16.1278	17.0300	+5.645%	5,146	-48.534%
2020-01-16	16.3800	16.8974	15.6000	16.1200	+1.639%	1,563	-45.629%
2020-01-15	16.9000	17.5942	15.6000	15.8600	-6.154%	2,251	-44.738%
2020-01-14	16.9000	17.4850	16.9000	16.9000	-1.250%	1,626	-48.138%
2020-01-13	15.8288	18.7200	15.6975	17.1140	+4.814%	1,489	-48.787%
2020-01-10	16.9520	17.8594	15.9120	16.3280	-7.633%	694	-46.322%
2020-01-09	15.0800	17.6800	15.0800	17.6774	+9.379%	3,034	-50.419%
2020-01-08	15.0800	17.0352	15.0800	16.1616	+6.256%	2,529	-45.769%
2020-01-07	15.1320	15.3400	15.0800	15.2100	-0.510%	1,404	-42.376%
2020-01-06	15.1320	15.3400	15.1320	15.2880	+1.362%	535	-42.670%
2020-01-03	14.3546	15.3400	14.3546	15.0826	+0.017%	1,409	-41.889%
2020-01-02	14.7836	15.3400	14.3679	15.0800	-1.695%	843	-41.879%
2019-12-31	15.3400	15.6000	14.3572	15.3400	-0.371%	2,121	-42.864%
2019-12-30	14.5600	15.3972	14.2870	15.3972	+3.877%	1,659	-43.077%
2019-12-27	14.3026	15.4960	13.7800	14.8226	-1.537%	1,119	-40.870%
2019-12-26	14.5626	15.0540	14.3000	15.0540	-0.190%	304	-41.779%
2019-12-24	15.8600	15.8600	14.5600	15.0826	+3.571%	577	-41.889%
2019-12-23	15.6000	15.6000	14.5600	14.5626	-1.737%	390	-39.814%
2019-12-20	15.6000	15.6000	14.3000	14.8200	+0.423%	512	-40.860%
2019-12-19	14.3780	15.5974	14.3780	14.7576	+2.603%	241	-40.610%
2019-12-18	14.7472	14.7472	14.3780	14.3832	-0.144%	814	-39.064%
2019-12-17	15.6000	15.6000	14.3468	14.4040	+0.362%	741	-39.152%
2019-12-16	14.0400	14.5574	14.0166	14.3520	+1.620%	896	-38.931%
2019-12-13	14.1830	14.8148	14.1154	14.1232	-4.702%	1,560	-37.942%
2019-12-12	15.8600	16.0472	14.8200	14.8200	-3.390%	2,127	-40.860%
2019-12-11	15.0800	15.3400	14.3000	15.3400	+1.724%	945	-42.864%
2019-12-10	15.7066	16.5516	14.0140	15.0800	+0.799%	1,268	-41.879%
2019-12-09	15.6000	16.3800	14.7160	14.9604	-5.222%	1,141	-41.415%
2019-12-06	16.1200	16.1538	14.5600	15.7846	-2.081%	2,223	-44.474%
2019-12-05	15.6052	16.9000	15.6052	16.1200	-0.161%	1,020	-45.629%
2019-12-04	16.9000	16.9000	15.8600	16.1460	-6.617%	893	-45.717%
2019-12-03	17.4200	17.4200	16.4346	17.2900	-1.773%	777	-49.308%
2019-12-02	15.8340	18.2000	15.6000	17.6020	+7.062%	2,612	-50.207%
2019-11-29	16.9000	17.9647	15.6000	16.4409	-6.995%	1,708	-46.690%
2019-11-27	17.4200	17.6800	17.0846	17.6774	+2.441%	571	-50.419%
2019-11-26	17.6800	18.4080	17.0825	17.2562	-2.454%	1,086	-49.209%
2019-11-25	17.6800	19.5000	17.6800	17.6903	-2.101%	783	-50.455%
2019-11-22	17.6800	18.7486	17.4226	18.0700	+3.423%	837	-51.496%
2019-11-21	18.4262	19.5000	17.4200	17.4720	-1.176%	411	-49.836%
2019-11-20	17.7684	19.4090	17.4200	17.6800	-1.449%	1,498	-50.426%
2019-11-19	19.5000	19.5000	17.6800	17.9400	-2.349%	1,107	-51.145%
2019-11-18	20.0200	20.7480	17.9400	18.3716	-11.675%	2,266	-52.293%
2019-11-15	22.8020	22.8332	19.7600	20.8000	+0.629%	2,037	-57.863%
2019-11-14	20.8845	21.7152	20.6700	20.6700	-3.753%	517	-57.597%
2019-11-13	21.3200	21.9140	20.2826	21.4760	-2.824%	950	-59.189%
2019-11-12	21.7282	22.8800	21.3980	22.1000	-1.163%	839	-60.341%
2019-11-11	22.3600	22.3600	21.3200	22.3600	0.000%	245	-60.802%
2019-11-08	22.8800	22.8800	21.3200	22.3600	0.000%	514	-60.802%
2019-11-07	21.5800	23.1400	21.5800	22.3600	+10.248%	1,621	-60.802%
2019-11-06	23.1400	23.1400	20.2800	20.2815	-10.851%	2,590	-56.785%
2019-11-05	22.3600	22.8826	21.4240	22.7500	-0.568%	582	-61.474%
2019-11-04	20.8000	23.1400	19.8900	22.8800	+7.317%	2,466	-61.693%
2019-11-01	19.1100	21.3200	19.1100	21.3200	+7.725%	1,668	-58.890%
2019-10-31	18.9826	19.7912	18.9826	19.7912	+4.589%	828	-55.715%
2019-10-30	18.7252	19.1178	18.7226	18.9228	+1.083%	183	-53.682%
2019-10-29	18.9826	19.1880	18.5900	18.7200	-0.690%	1,509	-53.181%
2019-10-28	18.2000	19.5000	18.2000	18.8500	+0.014%	1,540	-53.503%
2019-10-25	19.0190	19.3700	18.2290	18.8474	-3.088%	1,783	-53.497%
2019-10-24	19.2400	19.5260	18.2026	19.4480	-0.492%	3,779	-54.933%
2019-10-23	19.7600	19.7600	18.7200	19.5442	+1.581%	1,427	-55.155%
2019-10-22	18.9800	19.8218	18.9800	19.2400	+1.425%	944	-54.446%
2019-10-21	19.1100	19.8487	18.2000	18.9696	-4.013%	5,117	-53.797%
2019-10-18	19.8718	20.0122	19.7600	19.7626	+0.013%	1,445	-55.651%
2019-10-17	21.7100	21.7100	19.2400	19.7600	-8.982%	5,066	-55.645%
2019-10-16	20.8000	22.6850	18.4600	21.7100	+8.986%	19,809	-59.629%
2019-10-15	19.7600	21.0249	19.5000	19.9199	-5.519%	2,506	-56.001%
2019-10-14	20.5400	21.0834	16.4606	21.0834	-3.917%	12,573	-58.429%
2019-10-11	26.0000	26.5200	20.8000	21.9430	+1.903%	34,779	-60.057%
2019-10-10	20.3814	23.1400	20.2800	21.5332	+4.278%	7,418	-59.297%
2019-10-09	20.8000	21.3200	19.3700	20.6499	-3.143%	1,129	-57.556%
2019-10-08	21.9180	23.9200	21.0600	21.3200	-2.381%	9,640	-58.890%
2019-10-07	20.9300	24.5180	20.9300	21.8400	+2.689%	11,566	-59.869%
2019-10-04	19.7600	21.5774	18.8500	21.2680	+8.296%	4,203	-58.790%
2019-10-03	18.2026	19.7600	17.9400	19.6388	+5.642%	3,533	-55.371%
2019-10-02	16.9000	19.5000	16.9000	18.5900	+5.457%	3,149	-52.853%
2019-10-01	18.7200	18.7200	16.9000	17.6280	-6.354%	1,846	-50.280%
2019-09-30	17.6930	18.9800	17.2120	18.8240	+2.231%	159	-53.439%
2019-09-27	16.7882	18.4158	16.6400	18.4132	+4.849%	607	-52.400%
2019-09-26	18.5640	18.9046	17.2354	17.5617	-9.092%	705	-50.093%
2019-09-25	17.9426	19.4766	16.6946	19.3180	+4.648%	283	-54.630%
2019-09-24	19.2400	20.3445	18.2286	18.4600	-8.847%	2,212	-52.521%
2019-09-23	18.9800	21.5800	15.6000	20.2516	+8.771%	5,738	-56.721%
2019-09-20	15.2620	19.1542	15.2620	18.6186	+13.649%	3,242	-52.926%
2019-09-19	15.6286	16.4471	14.5600	16.3826	+1.629%	781	-46.501%
2019-09-18	15.0280	16.3150	15.0280	16.1200	+4.553%	1,206	-45.629%
2019-09-17	15.0567	15.8574	15.0280	15.4180	+3.835%	522	-43.153%
2019-09-16	15.2776	15.6156	14.7550	14.8486	-2.808%	612	-40.974%
2019-09-13	15.1346	16.2240	14.6900	15.2776	-2.083%	1,670	-42.631%
2019-09-12	15.1372	16.8805	15.1112	15.6026	-4.746%	1,161	-43.826%
2019-09-11	14.8460	16.9780	14.3260	16.3800	+3.313%	3,921	-46.492%
2019-09-10	15.3400	16.1174	13.5226	15.8548	+3.356%	1,548	-44.720%
2019-09-09	15.8886	16.6400	15.0800	15.3400	-3.310%	2,049	-42.864%
2019-09-06	15.6572	16.5100	15.1060	15.8652	-3.266%	1,551	-44.756%
2019-09-05	16.9000	16.9000	14.3000	16.4008	+0.143%	3,764	-46.560%
2019-09-04	16.9000	16.9000	15.1086	16.3774	+1.286%	1,995	-46.484%
2019-09-03	15.8600	16.3150	15.3400	16.1694	+9.105%	4,792	-45.795%
2019-08-30	15.6000	15.6026	14.5626	14.8200	-0.593%	1,633	-40.860%
2019-08-29	15.3400	15.4700	14.3052	14.9084	+2.393%	1,378	-41.210%
2019-08-28	14.3000	15.0800	13.7800	14.5600	+7.610%	4,024	-39.804%
2019-08-27	14.3000	16.9000	13.4108	13.5304	-9.433%	12,877	-35.223%
2019-08-26	13.2600	15.6000	13.0052	14.9396	+12.645%	2,969	-41.333%
2019-08-23	15.0800	15.3400	13.0000	13.2626	-10.783%	7,496	-33.915%
2019-08-22	15.0800	15.3400	14.8200	14.8656	-1.422%	1,660	-41.041%
2019-08-21	15.0800	15.8574	15.0800	15.0800	+0.870%	1,529	-41.879%
2019-08-20	15.0800	15.3400	14.5600	14.9500	-4.959%	2,839	-41.374%
2019-08-19	15.8600	16.9000	14.3000	15.7300	-0.820%	4,708	-44.281%
2019-08-16	15.8600	16.9260	15.8600	15.8600	-1.613%	6,867	-44.738%
2019-08-15	17.1600	17.1600	13.9100	16.1200	-15.185%	15,025	-45.629%
2019-08-14	20.8000	21.4422	18.2260	19.0060	+0.828%	6,837	-53.885%
2019-08-13	20.1396	21.5774	18.2000	18.8500	-6.403%	6,415	-53.503%
2019-08-12	17.6800	20.5400	17.1626	20.1396	+13.744%	8,263	-56.481%
2019-08-09	18.2026	19.7600	17.4200	17.7060	-6.533%	2,678	-50.499%
2019-08-08	18.7200	20.5400	17.9400	18.9436	-0.192%	3,685	-53.733%
2019-08-07	18.7616	20.2774	17.9400	18.9800	-2.667%	1,996	-53.822%
2019-08-06	19.2400	20.8000	18.7278	19.5000	+1.351%	584	-55.053%
2019-08-05	19.7600	21.6788	19.2400	19.2400	-2.632%	2,666	-54.446%
2019-08-02	18.4600	19.8406	18.4600	19.7600	+5.438%	2,820	-55.645%
2019-08-01	19.5520	20.8000	17.4200	18.7408	-4.111%	4,345	-53.233%
2019-07-31	20.0200	20.7480	18.9800	19.5442	+1.567%	3,107	-55.155%
2019-07-30	20.9300	21.3174	18.3378	19.2426	-7.488%	5,374	-54.452%
2019-07-29	22.8358	23.1400	20.8000	20.8000	-6.977%	6,262	-57.863%
2019-07-26	21.0626	23.4000	21.0600	22.3600	+3.865%	6,953	-60.802%
2019-07-25	20.2800	21.5800	20.2800	21.5280	+6.140%	2,699	-59.287%
2019-07-24	21.5800	21.5800	20.2800	20.2826	-1.465%	3,680	-56.788%
2019-07-23	22.3600	22.4789	20.5400	20.5842	-4.603%	7,543	-57.421%
2019-07-22	22.1000	22.1000	20.2800	21.5774	+9.197%	15,283	-59.381%
2019-07-19	20.8000	22.1000	19.7600	19.7600	-5.211%	4,369	-55.645%
2019-07-18	22.1000	22.1000	20.2852	20.8464	-5.450%	2,834	-57.956%
2019-07-17	21.5176	22.3409	21.0600	22.0480	-0.235%	2,704	-60.248%
2019-07-16	21.0600	25.2200	20.8000	22.1000	+3.659%	29,865	-60.341%
2019-07-15	20.5400	23.4000	20.2800	21.3200	+6.424%	13,243	-58.890%
2019-07-12	20.5400	21.3200	19.5130	20.0330	-6.037%	5,931	-56.249%
2019-07-11	22.1000	22.1000	20.8000	21.3200	0.000%	6,037	-58.890%
2019-07-10	21.3200	23.4780	20.8000	21.3200	-3.529%	4,191	-58.890%
2019-07-09	24.1800	24.7000	20.8026	22.1000	-6.696%	21,155	-60.341%
2019-07-08	24.7000	24.7000	23.6860	23.6860	-5.635%	4,325	-62.997%
2019-07-05	24.7000	25.7400	23.9200	25.1004	-0.474%	2,845	-65.082%
2019-07-03	25.4800	26.0000	23.4000	25.2200	-1.121%	6,485	-65.247%
2019-07-02	28.0800	28.3400	25.4436	25.5060	-6.016%	16,103	-65.637%
2019-07-01	28.3400	28.3400	26.7800	27.1388	-5.109%	6,293	-67.705%
2019-06-28	29.3800	29.6400	26.5200	28.6000	+6.796%	12,925	-69.355%
2019-06-27	30.4200	40.3000	26.0000	26.7800	+1.809%	96,106	-67.272%
2019-06-26	26.0000	27.0140	25.4852	26.3042	+2.192%	1,141	-66.680%
2019-06-25	29.1200	29.1200	25.4800	25.7400	-1.000%	2,368	-65.949%
2019-06-24	28.8600	32.5000	26.0000	26.0000	-2.913%	10,173	-66.290%
2019-06-21	26.7800	28.3400	26.5200	26.7800	-1.341%	1,905	-67.272%
2019-06-20	28.6000	28.6000	26.5200	27.1440	+5.455%	4,818	-67.711%
2019-06-19	26.5200	26.5200	24.9600	25.7400	-4.808%	817	-65.949%
2019-06-18	27.3000	27.3000	26.0000	27.0400	-0.952%	388	-67.587%
2019-06-17	26.0000	27.3000	24.1800	27.3000	0.000%	1,377	-67.895%
2019-06-14	25.7660	28.5454	25.4280	27.3000	+1.215%	956	-67.895%
2019-06-13	25.5294	27.3000	24.9600	26.9724	+11.309%	1,867	-67.505%
2019-06-12	24.1800	26.0000	24.1800	24.2320	-4.469%	904	-63.830%
2019-06-11	22.8800	26.2600	22.8800	25.3656	+3.544%	572	-65.447%
2019-06-10	24.7052	25.9220	23.5040	24.4975	-5.590%	1,880	-64.222%
2019-06-07	27.0400	27.0400	24.7000	25.9480	+4.361%	768	-66.222%
2019-06-06	27.3000	27.3000	23.9252	24.8638	-13.847%	4,563	-64.750%
2019-06-05	28.3400	29.9000	25.7400	28.8600	+1.835%	5,871	-69.631%
2019-06-04	26.0000	28.3400	23.9720	28.3400	+23.850%	4,151	-69.073%
2019-06-03	23.9200	31.9800	21.3980	22.8826	-22.798%	8,703	-61.698%
2019-05-31	31.4600	31.4600	29.6400	29.6400	-6.557%	2,592	-70.430%
2019-05-30	29.6400	36.9200	29.6400	31.7200	+5.172%	20,766	-72.369%
2019-05-29	27.3000	31.7200	27.3000	30.1600	+10.476%	5,065	-70.940%
2019-05-28	28.0800	28.8600	26.0000	27.3000	-6.250%	1,386	-67.895%
2019-05-24	30.4200	31.2000	27.6536	29.1200	-4.274%	1,812	-69.902%
2019-05-23	30.9400	32.5000	29.6400	30.4200	-4.098%	2,864	-71.188%
2019-05-22	31.2000	32.5000	29.1200	31.7200	+2.092%	4,112	-72.369%
2019-05-21	30.4200	32.7600	29.1200	31.0700	-0.417%	4,466	-71.791%
2019-05-20	32.5000	32.7600	30.0092	31.2000	+2.564%	1,663	-71.908%
2019-05-17	32.5000	32.5026	27.8200	30.4200	-6.400%	5,824	-71.188%
2019-05-16	34.8400	34.8400	32.5000	32.5000	-8.746%	4,175	-73.032%
2019-05-15	32.7600	37.9600	32.7600	35.6148	+5.369%	5,271	-75.391%
2019-05-14	36.4000	36.4000	32.5000	33.8000	-6.475%	5,098	-74.069%
2019-05-13	35.1000	36.1400	32.5000	36.1400	-0.714%	5,125	-75.748%
2019-05-10	42.6400	42.6426	34.8400	36.4000	-15.663%	10,996	-75.921%
2019-05-09	46.8000	48.1000	42.1200	43.1600	-14.433%	29,217	-79.693%
2019-05-08	72.8000	76.7000	46.2800	50.4400	+27.632%	570,132	-82.624%
2019-05-07	38.7400	39.7800	37.7000	39.5200	+2.013%	363	-77.822%
2019-05-06	39.5200	39.5200	38.7400	38.7400	-2.614%	29	-77.376%
2019-05-03	37.7000	39.7800	37.7000	39.7800	+3.378%	119	-77.967%
2019-05-02	38.4800	38.4800	37.1800	38.4800	-0.189%	223	-77.223%
2019-05-01	37.9600	38.7400	37.1800	38.5528	+0.871%	117	-77.266%
2019-04-30	37.4400	38.2200	37.4400	38.2200	+0.054%	169	-77.068%
2019-04-29	37.5284	39.0000	36.9200	38.1992	-2.053%	209	-77.056%
2019-04-26	40.7992	40.8382	38.8700	39.0000	-3.226%	764	-77.527%
2019-04-25	41.6000	41.6000	39.7800	40.3000	-3.125%	767	-78.252%
2019-04-24	41.9224	43.0430	41.6000	41.6000	-3.614%	22	-78.931%
2019-04-23	43.9400	43.9400	41.6260	43.1600	-0.599%	147	-79.693%
2019-04-22	42.1200	43.6800	42.1200	43.4200	+3.727%	68	-79.814%
2019-04-18	44.2000	44.2000	41.0332	41.8600	+0.625%	1,454	-79.062%
2019-04-17	40.0400	42.1200	38.4800	41.6000	+5.960%	1,183	-78.931%
2019-04-16	39.5512	39.5512	37.2918	39.2600	-0.658%	543	-77.675%
2019-04-15	39.2600	40.3000	38.7400	39.5200	+2.013%	914	-77.822%
2019-04-12	40.5600	41.6000	38.7400	38.7400	-7.453%	495	-77.376%
2019-04-11	39.2600	42.9000	39.2600	41.8600	+7.333%	455	-79.062%
2019-04-10	41.3400	44.7200	39.0000	39.0000	-5.660%	1,891	-77.527%
2019-04-09	41.8600	42.9000	39.0000	41.3400	-0.625%	307	-78.799%
2019-04-08	41.4778	44.3794	41.4778	41.6000	-4.768%	516	-78.931%
2019-04-05	45.5000	45.5000	37.2658	43.6826	-6.140%	2,400	-79.936%
2019-04-04	48.6200	49.1712	45.5000	46.5400	-4.021%	451	-81.168%
2019-04-03	47.3200	49.7224	45.3908	48.4900	+2.473%	692	-81.925%
2019-04-02	44.4600	47.3200	43.0014	47.3200	+4.000%	597	-81.478%
2019-04-01	46.0200	47.5800	44.4756	45.5000	+1.156%	1,705	-80.737%
2019-03-29	47.8348	47.8348	44.2936	44.9800	-6.486%	427	-80.514%
2019-03-28	46.6778	48.1338	44.9800	48.1000	+3.933%	249	-81.778%
2019-03-27	47.0600	47.0600	45.5000	46.2800	-0.559%	599	-81.062%
2019-03-26	47.3200	48.1000	45.5000	46.5400	+2.286%	212	-81.168%
2019-03-25	48.3600	49.5274	45.5000	45.5000	-7.407%	908	-80.737%
2019-03-22	49.1400	50.7000	48.1000	49.1400	+1.427%	216	-82.164%
2019-03-21	49.4000	49.9200	48.1000	48.4484	-3.074%	472	-81.909%
2019-03-20	49.9200	50.8742	49.1400	49.9850	-1.410%	183	-82.466%
2019-03-19	50.4400	51.4800	49.9200	50.7000	-1.266%	118	-82.713%
2019-03-18	51.4800	52.0000	49.4000	51.3500	-0.253%	119	-82.932%
2019-03-15	53.0400	53.0400	51.4800	51.4800	-0.503%	65	-82.975%
2019-03-14	51.4800	55.6426	49.4000	51.7400	+0.338%	244	-83.060%
2019-03-13	51.0094	53.0400	50.1800	51.5658	+2.783%	191	-83.003%
2019-03-12	50.6922	50.6922	50.1696	50.1696	-3.520%	81	-82.530%
2019-03-11	50.7000	52.0000	50.7000	52.0000	+0.756%	60	-83.145%
2019-03-08	51.1134	52.7904	50.1696	51.6100	+3.385%	235	-83.018%
2019-03-07	51.0484	51.0484	49.9200	49.9200	-1.031%	37	-82.443%
2019-03-06	50.4244	50.9600	50.0994	50.4400	+0.518%	68	-82.624%
2019-03-05	49.1400	50.1800	49.1400	50.1800	+3.763%	234	-82.534%
2019-03-04	48.8800	49.4104	48.3080	48.3600	-1.326%	382	-81.876%
2019-03-01	48.1000	49.4000	48.1000	49.0100	+2.446%	61	-82.117%
2019-02-28	49.9200	49.9200	47.0626	47.8400	-1.075%	188	-81.679%
2019-02-27	47.3200	48.3600	46.5426	48.3600	+2.198%	474	-81.876%
2019-02-26	50.7000	51.9922	47.3200	47.3200	-9.901%	1,219	-81.478%
2019-02-25	53.0400	53.1362	52.0000	52.5200	-0.980%	576	-83.312%
2019-02-22	51.8362	53.2324	51.8362	53.0400	0.000%	320	-83.475%
2019-02-21	53.0400	54.6000	51.3370	53.0400	+2.000%	698	-83.475%
2019-02-20	53.4066	54.6000	52.0000	52.0000	-1.478%	476	-83.145%
2019-02-19	55.6218	55.6218	52.0000	52.7800	-5.581%	585	-83.394%
2019-02-15	52.2600	55.9000	51.3396	55.9000	+9.137%	368	-84.321%
2019-02-14	51.4826	55.1980	50.7156	51.2200	-0.816%	1,135	-82.888%
2019-02-13	52.6942	53.0400	51.2226	51.6412	-2.637%	314	-83.028%
2019-02-12	52.3120	53.0400	51.2980	53.0400	+4.082%	54	-83.475%
2019-02-11	51.7400	55.1200	50.1800	50.9600	-2.000%	635	-82.801%
2019-02-08	50.7000	56.1470	50.7000	52.0000	+2.564%	1,615	-83.145%
2019-02-07	48.7864	52.0000	48.7864	50.7000	+4.278%	899	-82.713%
2019-02-06	45.5000	50.4400	44.2884	48.6200	+6.857%	1,498	-81.973%
2019-02-05	48.8800	48.8800	45.5000	45.5000	-5.405%	283	-80.737%
2019-02-04	50.1800	51.2200	47.4760	48.1000	-7.500%	330	-81.778%
2019-02-01	51.9896	52.0000	48.9788	52.0000	+1.000%	511	-83.145%
2019-01-31	50.7000	52.0000	50.7000	51.4852	+1.549%	405	-82.976%
2019-01-30	49.1244	51.6048	49.1244	50.7000	+3.175%	830	-82.713%
2019-01-29	48.6200	49.1400	47.1562	49.1400	+0.527%	342	-82.164%
2019-01-28	47.0860	49.2414	47.0860	48.8826	+2.179%	236	-82.070%
2019-01-25	47.3200	47.8400	46.2826	47.8400	-0.027%	439	-81.679%
2019-01-24	47.2056	47.8530	46.5400	47.8530	+1.916%	106	-81.684%
2019-01-23	51.5632	51.5632	46.9534	46.9534	+0.328%	574	-81.333%
2019-01-22	48.1000	48.1000	45.7600	46.8000	-4.255%	293	-81.272%
2019-01-18	44.4600	49.6600	42.9000	48.8800	+11.905%	2,052	-82.069%
2019-01-17	38.8076	45.5000	38.7400	43.6800	+13.514%	1,982	-79.935%
2019-01-16	35.8800	38.5580	35.8800	38.4800	+6.002%	232	-77.223%
2019-01-15	35.7344	36.4000	33.8000	36.3012	+1.174%	1,321	-75.856%
2019-01-14	35.8800	35.8800	35.6200	35.8800	+0.730%	391	-75.572%
2019-01-11	35.5524	35.6200	35.3600	35.6200	+0.735%	250	-75.394%
2019-01-10	38.7140	38.7140	34.3200	35.3600	-3.546%	785	-75.213%
2019-01-09	36.1426	37.0864	35.7890	36.6600	-0.704%	260	-76.092%
2019-01-08	44.2000	44.2000	36.4078	36.9200	+1.429%	721	-76.261%
2019-01-07	36.4000	39.0000	36.4000	36.4000	-0.007%	854	-75.921%
2019-01-04	35.9710	36.9200	35.9710	36.4026	+2.197%	346	-75.923%
2019-01-03	34.5800	35.6200	33.9690	35.6200	+1.481%	1,158	-75.394%
2019-01-02	33.0200	35.1000	33.0200	35.1000	+4.651%	397	-75.030%
2018-12-31	35.1000	35.1000	31.8994	33.5400	-0.769%	3,838	-73.868%
2018-12-28	34.5800	35.3600	32.5000	33.8000	-0.763%	1,893	-74.069%
2018-12-27	35.3886	36.9200	33.8026	34.0600	-3.676%	1,530	-74.267%
2018-12-26	39.7800	39.7800	33.8000	35.3600	-9.333%	2,045	-75.213%
2018-12-24	40.3000	41.4076	39.0000	39.0000	-3.226%	125	-77.527%
2018-12-21	44.9800	44.9800	40.3000	40.3000	-8.818%	628	-78.252%
2018-12-20	44.9800	45.2400	41.6000	44.1974	+2.404%	344	-80.169%
2018-12-19	45.2400	45.2400	42.9000	43.1600	-0.599%	1,416	-79.693%
2018-12-18	50.1800	50.1800	41.3296	43.4200	-13.472%	2,877	-79.814%
2018-12-17	51.7400	51.7400	49.1426	50.1800	-3.500%	526	-82.534%
2018-12-14	53.3000	53.3000	49.6600	52.0000	-3.846%	264	-83.145%
2018-12-13	51.8440	54.0800	51.8440	54.0800	+4.000%	334	-83.793%
2018-12-12	53.5600	53.5600	50.5414	52.0000	-3.846%	767	-83.145%
2018-12-11	47.5800	54.0800	47.5800	54.0800	+14.917%	1,637	-83.793%
2018-12-10	49.1400	49.1400	47.0600	47.0600	-4.233%	302	-81.376%
2018-12-07	46.0200	49.4000	46.0200	49.1400	+8.000%	417	-82.164%
2018-12-06	47.0626	49.4000	45.5000	45.5000	-6.417%	1,551	-80.737%
2018-12-04	46.5400	48.6200	44.2000	48.6200	+3.315%	615	-81.973%
2018-12-03	47.5800	48.3886	44.7200	47.0600	-1.093%	789	-81.376%
2018-11-30	45.2400	51.7400	36.9200	47.5800	+7.647%	4,070	-81.579%
2018-11-29	45.5000	45.5000	43.8984	44.2000	-2.857%	526	-80.171%
2018-11-28	46.5400	46.5400	44.8552	45.5000	-4.611%	450	-80.737%
2018-11-27	45.7600	49.5170	44.4366	47.6996	-0.596%	1,852	-81.625%
2018-11-26	47.8400	48.3522	47.1562	47.9856	+1.407%	369	-81.735%
2018-11-23	48.3626	48.4588	47.3200	47.3200	-2.151%	308	-81.478%
2018-11-21	48.6200	49.6808	46.8000	48.3600	-3.125%	427	-81.876%
2018-11-20	49.1400	49.9278	47.8400	49.9200	+0.261%	312	-82.443%
2018-11-19	50.4400	50.9600	47.8192	49.7900	-1.795%	490	-82.397%
2018-11-16	50.4400	50.7000	48.3600	50.7000	+3.175%	185	-82.713%
2018-11-15	49.4026	53.3520	46.2800	49.1400	-3.571%	2,116	-82.164%
2018-11-14	57.4600	57.4600	49.4000	50.9600	-11.500%	1,198	-82.801%
2018-11-13	55.3696	57.5822	54.3400	57.5822	-6.157%	161	-84.779%
2018-11-12	57.2000	61.3600	56.4200	61.3600	+2.165%	1,052	-85.716%
2018-11-09	54.9042	60.0600	54.9042	60.0600	+10.526%	1,225	-85.407%
2018-11-08	53.8200	54.8600	52.7800	54.3400	-1.415%	224	-83.871%
2018-11-07	60.0574	60.0574	53.3000	55.1200	-5.778%	545	-84.099%
2018-11-06	55.8870	59.5400	54.8340	58.5000	+4.167%	612	-85.018%
2018-11-05	52.2600	59.0200	52.2600	56.1600	+8.000%	361	-84.394%
2018-11-02	54.0800	54.0800	52.0000	52.0000	-3.846%	204	-83.145%
2018-11-01	50.7000	54.6000	47.8426	54.0800	+3.021%	1,084	-83.793%
2018-10-31	52.7800	53.2974	50.4426	52.4940	+4.938%	710	-83.304%
2018-10-30	50.4400	50.7000	49.7900	50.0240	-1.333%	223	-82.479%
2018-10-29	57.9800	57.9800	50.1800	50.7000	-13.333%	1,162	-82.713%
2018-10-26	53.3000	58.5000	53.1856	58.5000	+9.756%	138	-85.018%
2018-10-25	55.6400	55.6400	52.8060	53.3000	-5.530%	254	-83.556%
2018-10-24	56.2744	57.9774	55.9000	56.4200	-3.556%	288	-84.465%
2018-10-23	59.0200	61.6200	58.2400	58.5000	-1.316%	1,550	-85.018%
2018-10-22	59.5400	61.9996	58.8796	59.2800	0.000%	500	-85.215%
2018-10-19	62.1400	62.1400	59.2800	59.2800	-5.000%	76	-85.215%
2018-10-18	60.3200	62.4000	60.3200	62.4000	+1.695%	2,051	-85.954%
2018-10-17	62.2154	62.9720	59.2800	61.3600	-1.667%	374	-85.716%
2018-10-16	63.7520	64.4098	62.4000	62.4000	-0.826%	366	-85.954%
2018-10-15	58.5000	63.7000	54.0904	62.9200	+6.608%	1,140	-86.070%
2018-10-12	56.9400	59.0200	56.9400	59.0200	+1.794%	21	-85.150%
2018-10-11	55.9182	60.3200	55.9182	57.9800	+2.294%	221	-84.883%

document.getElementById("rmm7Jy").onerror = function(){this.style.display='none';}; .dark-mode .W3YqR7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W3YqR7{ color: #333333; background-color: white; border: 2px solid #333333; }BURGBurgan Bankstock NASDAQ

BURG
Burgan Bank
stock NASDAQ