Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Burcon Nutrascience (TSX:BU)

2.410 UNCHANGED

Streaming Delayed Price Updated: 9:32 AM EDT, Aug 26, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 25, 2025	2.400	2.530	2.400	2.410	4,615	+0.00(+0.00%)
Aug 22, 2025	2.520	2.520	2.320	2.410	12,276	-0.14(-5.49%)
Aug 21, 2025	2.560	2.580	2.550	2.550	2,501	-0.02(-0.78%)
Aug 20, 2025	2.600	2.600	2.560	2.570	2,000	-0.12(-4.46%)
Aug 19, 2025	2.760	2.760	2.690	2.690	257	+0.00(+0.00%)
Aug 18, 2025	2.660	2.690	2.650	2.690	3,330	-0.04(-1.47%)
Aug 15, 2025	2.650	2.830	2.510	2.730	9,162	+0.00(+0.00%)
Aug 14, 2025	2.540	2.750	2.540	2.730	9,615	+0.00(+0.00%)
Aug 13, 2025	2.990	2.990	2.700	2.730	5,515	-0.17(-5.86%)
Aug 12, 2025	2.940	2.940	2.770	2.900	572	-0.09(-3.01%)
Aug 11, 2025	2.810	2.990	2.670	2.990	6,025	+0.18(+6.41%)
Aug 08, 2025	2.780	2.810	2.750	2.810	1,159	+0.08(+2.93%)
Aug 07, 2025	2.740	2.740	2.730	2.730	1,501	-0.01(-0.36%)
Aug 06, 2025	2.750	2.900	2.740	2.740	1,795	-0.14(-4.86%)
Aug 05, 2025	2.860	2.880	2.740	2.880	11,477	+0.03(+1.05%)
Aug 01, 2025				2.850	0	-0.02(-0.70%)
Jul 31, 2025	2.810	2.870	2.810	2.870	2,200	+0.02(+0.70%)
Jul 30, 2025	2.810	2.860	2.810	2.850	4,620	+0.07(+2.52%)
Jul 29, 2025	2.750	2.910	2.750	2.780	10,630	+0.10(+3.73%)
Jul 28, 2025	2.510	2.680	2.450	2.680	26,049	+0.10(+3.88%)
Jul 25, 2025	2.590	2.600	2.510	2.580	14,288	-0.09(-3.37%)
Jul 24, 2025	2.800	2.800	2.670	2.670	4,500	-0.16(-5.65%)
Jul 23, 2025	2.830	2.830	2.830	2.830	200	-0.03(-1.05%)
Jul 22, 2025	2.810	2.860	2.810	2.860	270	+0.06(+2.14%)
Jul 21, 2025	2.860	2.860	2.750	2.800	6,605	-0.20(-6.67%)
Jul 18, 2025	3.000	3.000	2.980	3.000	21,383	+0.09(+3.09%)
Jul 17, 2025	2.930	2.930	2.900	2.910	1,441	-0.05(-1.69%)
Jul 16, 2025	2.960	2.960	2.960	2.960	290	-0.03(-1.00%)
Jul 15, 2025	2.990	2.990	2.990	2.990	1,938	-0.05(-1.64%)
Jul 14, 2025	3.040	3.070	3.000	3.040	5,931	-0.10(-3.18%)
Jul 11, 2025	2.660	3.240	2.640	3.140	22,775	+0.45(+16.73%)
Jul 10, 2025	2.640	2.760	2.410	2.690	7,075	+0.05(+1.89%)
Jul 09, 2025	2.720	2.720	2.340	2.640	22,113	-0.09(-3.30%)
Jul 08, 2025	3.010	3.040	2.730	2.730	14,159	-0.27(-9.00%)
Jul 07, 2025	3.210	3.240	3.000	3.000	8,863	-0.40(-11.76%)
Jul 03, 2025	3.470			3.400	5,242	-0.10(-2.86%)
Jul 02, 2025	3.950	3.990	3.500	3.500	28,387	-0.51(-12.72%)
Jun 30, 2025				4.010	0	+0.06(+1.52%)
Jun 27, 2025	4.000	4.020	3.940	3.950	12,073	+0.03(+0.77%)
Jun 26, 2025	4.070	4.070	3.910	3.920	5,205	-0.35(-8.20%)
Jun 25, 2025	4.810	5.000	3.690	4.270	44,834	-0.48(-10.11%)
Jun 24, 2025	3.950	4.800	3.950	4.750	79,773	+0.97(+25.66%)
Jun 23, 2025	3.250	3.800	3.190	3.780	39,895	+0.62(+19.62%)
Jun 20, 2025	2.830	3.190	2.800	3.160	22,376	+0.41(+14.91%)
Jun 19, 2025	3.050	3.050	2.690	2.750	38,192	-0.18(-6.14%)
Jun 18, 2025	3.060	3.060	2.820	2.930	38,759	-0.03(-1.01%)
Jun 17, 2025	2.700	3.100	2.700	2.960	57,073	+0.34(+12.98%)
Jun 16, 2025	2.680	2.960	2.500	2.620	33,846	+0.20(+8.26%)
Jun 13, 2025	2.440	2.560	2.410	2.420	8,482	+0.00(+0.00%)
Jun 12, 2025	2.410	2.850	2.410	2.420	17,073	+0.05(+2.11%)
Jun 11, 2025	2.790	2.790	2.000	2.370	41,523	+2.24(+1723.08%)
Jun 10, 2025	0.1300	0.1325	0.1250	0.1300	443,688	+0.01(+8.33%)
Jun 09, 2025	0.1100	0.1350	0.1100	0.1200	1,202,394	+0.01(+14.29%)
Jun 06, 2025	0.1050	0.1100	0.1050	0.1050	213,737	-0.01(-4.55%)
Jun 05, 2025	0.1000	0.1100	0.1000	0.1100	111,637	+0.00(+0.00%)
Jun 04, 2025	0.1000	0.1100	0.1000	0.1100	88,000	+0.01(+4.76%)
Jun 03, 2025	0.1050	0.1050	0.1050	0.1050	5,649	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Burcon Nutrascience (TSX:BU)

Historical Prices