Burelle SA Historical Data - BUR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Burelle SA (BUR)
Burelle SA (BUR) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-12	-3.26975476839	367	379	352	299	367.06898861	DE
4	-53	-12.9901960784	408	408	350	196	373.55642023	DE
12	-95	-21.1111111111	450	464	350	125	400.11681369	DE
26	-62	-14.8681055156	417	492	350	101	405.95292384	DE
52	-106	-22.9934924078	461	554	350	103	433.35039921	DE
156	-397	-52.7925531915	752	794	350	104	511.3984119	DE
260	-467	-56.8126520681	822	962	350	104	585.47570264	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1720542600	352	-16	-4.35	369	372	352	127
1720456200	368	0	0.00	369	372	368	91
1720197000	368	-6	-1.60	379	379	368	479
1720110600	374	6	1.63	369	375	369	107
1720024200	368	1	0.27	367	370	365	689
1719937800	367	-1	-0.27	369	369	363	118
1719851400	368	9	2.51	360	370	360	81
1719592200	359	-5	-1.37	363	364	350	222
1719505800	364	-3	-0.82	367	370	360	107
1719419400	367	3	0.82	368	368	363	33
1719333000	364	-3	-0.82	367	369	364	135
1719246600	367	-8	-2.13	375	376	366	270
1718987400	375	-5	-1.32	375	380	371	171
1718901000	380	3	0.80	378	385	378	44
1718814600	377	1	0.27	380	380	376	29
1718728200	376	-5	-1.31	385	385	373	151
1718641800	381	-7	-1.80	383	392	363	381
1718382600	388	-2	-0.51	390	394	383	282
1718296200	390	-4	-1.02	396	399	390	204
1718209800	394	-16	-3.90	408	408	394	187
1718123400	410	-7	-1.68	416	416	405	656
1718037000	417	-14	-3.25	420	421	417	183
1717777800	431	0	0.00	432	432	431	3
1717691400	431	-5	-1.15	436	436	431	44
1717605000	436	5	1.16	431	436	431	44
1717518600	431	-9	-2.05	440	440	431	64
1717432200	440	10	2.33	430	447	430	152
1717173000	430	3	0.70	429	430	422	130
1717086600	427	-17	-3.83	443	444	426	166
1717000200	444	0	0.00	444	445	442	43
1716913800	444	-7	-1.55	435	444	431	182
1716827400	451	13	2.97	449	464	443	429
1716568200	438	3	0.69	435	438	432	49
1716481800	435	3	0.69	432	435	431	10
1716395400	432	0	0.00	432	435	430	43
1716309000	432	2	0.47	429	432	429	99
1716222600	430	-5	-1.15	434	435	430	42
1715963400	435	2	0.46	433	435	433	102
1715877000	433	-1	-0.23	438	438	425	163
1715790600	434	-10	-2.25	444	444	433	90
1715704200	444	2	0.45	442	448	442	12
1715617800	442	1	0.23	437	446	437	30
1715358600	441	6	1.38	435	441	434	43
1715272200	435	-3	-0.68	438	442	435	55
1715185800	438	1	0.23	437	440	437	13
1715099400	437	-5	-1.13	447	447	437	43
1715013000	442	-6	-1.34	448	448	442	28
1714753800	448	3	0.67	448	448	439	87
1714667400	445	-3	-0.67	444	445	444	6
1714494600	448	-12	-2.61	460	461	448	29
1714408200	460	6	1.32	454	461	454	20
1714149000	454	5	1.11	449	455	446	19
1714062600	449	5	1.13	443	449	440	47
1713976200	444	2	0.45	443	448	443	7
1713889800	442	9	2.08	440	444	435	81
1713803400	433	-3	-0.69	439	439	433	5
1713544200	436	1	0.23	436	442	436	10
1713457800	435	-11	-2.47	446	453	435	107
1713371400	446	-4	-0.89	450	450	443	34
1713285000	450	-6	-1.32	456	457	450	42
1713198600	456	-8	-1.72	464	469	456	34
1712939400	464	-27	-5.50	491	492	464	114
1712853000	491	7	1.45	486	491	483	80
1712766600	484	12	2.54	484	486	469	154

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions