Burtech Acquisition Corp. (BRKH) NASDAQ

11.66

-1.28(-9.89%)

Updated at June 17 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2025	10.5	11.66	11.66	16.7	9.25	33,431
January 16, 2025	10.5	11.66	11.66	16.7	9.25	33,431
January 13, 2025	10.5	13.09	13.09	16.7	9.25	50,645
January 10, 2025	12.5	10.25	10.25	12.97	10	8,954
January 08, 2025	13	13	13	13	12	9,758
January 07, 2025	13	13.5	13.5	13.5	12.85	10,866
January 06, 2025	13.5	13	13	13.5	12.9	13,300
January 03, 2025	16	13.1	13.1	16	12.93	13,451
January 02, 2025	17.4	15	15	17.4	14.87	4,319
December 31, 2024	13	15	15	15	11.57	771,555
December 30, 2024	16	13	13	20	12.83	13,734
December 27, 2024	13.17	13.9	13.9	24	12.5	10,368
December 26, 2024	14	13.17	13.17	14.5	13.17	7,120
December 24, 2024	24	14.49	14.49	25	13	24,222
December 23, 2024	15	15	15	29.61	15	2,989
December 20, 2024	12.5	13.18	13.18	13.18	12.5	769
December 19, 2024	11.55	12	12	12	11.55	1,150
December 18, 2024	11.6	11.55	11.55	11.76	11.53	22,300
December 17, 2024	11.62	11.66	11.66	11.76	11.62	21,700
December 16, 2024	11.65	11.6	11.6	11.66	11.57	370,305
December 13, 2024	11.77	11.57	11.57	11.77	11.57	10,605
December 12, 2024	11.59	11.6	11.6	11.6	11.57	28,321
December 11, 2024	11.5	11.57	11.57	11.57	11.5	56,914
December 10, 2024	11.56	11.56	11.56	11.57	11.56	6,319
December 09, 2024	11.54	11.57	11.57	11.57	11.54	5,800
December 06, 2024	11.55	11.57	11.57	11.58	11.55	22,028
December 05, 2024	11.49	11.57	11.57	11.62	11.49	14,100
December 04, 2024	11.52	11.55	11.55	11.55	11.51	810,400
December 03, 2024	11.5	11.55	11.55	11.64	11.47	46,000
December 02, 2024	11.46	11.5	11.5	11.5	11.45	28,917
November 29, 2024	11.47	11.47	11.47	11.47	11.47	2,707
November 27, 2024	11.4	11.47	11.47	11.54	11.4	1.41M
November 26, 2024	11.4	11.44	11.44	11.44	11.4	16,118
November 25, 2024	11.42	11.44	11.44	11.44	11.41	19,342
November 22, 2024	11.4	11.41	11.41	11.41	11.4	2,119
November 21, 2024	11.4	11.4	11.4	11.4	11.4	0
November 20, 2024	11.4	11.4	11.4	11.4	11.4	6,100
November 19, 2024	11.37	11.41	11.41	11.41	11.37	28,843
November 18, 2024	11.39	11.39	11.39	11.39	11.39	0
November 15, 2024	11.41	11.39	11.39	11.41	11.39	6,250
November 14, 2024	11.41	11.41	11.41	11.41	11.41	0
November 13, 2024	11.41	11.41	11.41	11.41	11.41	0
November 12, 2024	11.4	11.41	11.41	11.41	11.4	6,500
November 11, 2024	11.34	11.4	11.4	11.4	11.34	6,404
November 08, 2024	11.34	11.34	11.34	11.34	11.34	1,000
November 07, 2024	11.38	11.38	11.38	11.38	11.38	600
November 06, 2024	11.35	11.36	11.36	11.36	11.35	300
November 05, 2024	11.34	11.34	11.34	11.34	11.34	0
November 04, 2024	11.36	11.34	11.34	11.36	11.34	1,500
November 01, 2024	11.38	11.38	11.38	11.38	11.38	0
October 31, 2024	11.38	11.38	11.38	11.38	11.38	0
October 30, 2024	11.38	11.38	11.38	11.38	11.38	0
October 29, 2024	11.38	11.38	11.38	11.38	11.38	1,200
October 28, 2024	11.37	11.37	11.37	11.37	11.37	0
October 25, 2024	11.37	11.37	11.37	11.37	11.37	300
October 24, 2024	11.35	11.35	11.35	11.35	11.35	1,500
October 23, 2024	11.38	11.38	11.38	11.38	11.38	5,402
October 22, 2024	11.36	11.36	11.36	11.36	11.36	0
October 21, 2024	11.37	11.37	11.37	11.37	11.37	200
October 18, 2024	11.36	11.36	11.36	11.36	11.36	50,100