UK Markets closed

Bourque Industries, Inc. (BORK)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0025+0.0007 (+38.89%)
At close: 03:09PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.00220.00250.00220.00250.002540,000
23 Mar 20230.00180.00180.00180.00180.0018-
22 Mar 20230.00190.00190.00180.00180.0018366,487
21 Mar 20230.00260.00260.00190.00220.0022185,333
20 Mar 20230.00220.00220.00220.00220.0022150
17 Mar 20230.00210.00210.00210.00210.0021-
16 Mar 20230.00210.00210.00210.00210.0021-
15 Mar 20230.00210.00210.00210.00210.0021150,000
14 Mar 20230.00240.00240.00240.00240.0024-
13 Mar 20230.00240.00240.00240.00240.0024-
10 Mar 20230.00240.00240.00240.00240.00241,200
09 Mar 20230.00210.00210.00210.00210.00215,000
08 Mar 20230.00210.00240.00210.00240.002446,470
07 Mar 20230.00240.00240.00240.00240.0024-
06 Mar 20230.00240.00240.00240.00240.0024-
03 Mar 20230.00240.00240.00240.00240.0024-
02 Mar 20230.00240.00240.00240.00240.0024-
01 Mar 20230.00220.00240.00210.00240.0024179,227
28 Feb 20230.00220.00220.00220.00220.0022240
27 Feb 20230.00230.00290.00230.00230.0023306,522
24 Feb 20230.00250.00250.00250.00250.0025-
23 Feb 20230.00250.00270.00250.00250.002540,914
22 Feb 20230.00280.00280.00260.00270.0027137,000
21 Feb 20230.00210.00270.00200.00270.00272,869,895
17 Feb 20230.00250.00250.00210.00210.0021821,311
16 Feb 20230.00230.00250.00210.00250.0025140,304
15 Feb 20230.00250.00250.00250.00250.0025-
14 Feb 20230.00250.00250.00220.00250.0025667,553
13 Feb 20230.00260.00260.00260.00260.00261,900
10 Feb 20230.00250.00250.00220.00220.0022663,400
09 Feb 20230.00230.00230.00230.00230.0023-
08 Feb 20230.00260.00260.00230.00230.002382,008
07 Feb 20230.00260.00300.00230.00300.0030338,665
06 Feb 20230.00260.00260.00260.00260.0026-
03 Feb 20230.00300.00300.00260.00260.002653,000
02 Feb 20230.00260.00260.00220.00260.0026296,975
01 Feb 20230.00270.00290.00260.00290.0029126,900
31 Jan 20230.00260.00260.00260.00260.0026-
30 Jan 20230.00270.00270.00260.00260.0026208,731
27 Jan 20230.00330.00330.00260.00260.002661,829
26 Jan 20230.00280.00360.00250.00310.0031477,503
25 Jan 20230.00280.00280.00280.00280.0028-
24 Jan 20230.00280.00280.00280.00280.0028100
23 Jan 20230.00290.00290.00290.00290.002916,000
20 Jan 20230.00330.00330.00240.00320.0032354,500
19 Jan 20230.00340.00340.00240.00330.0033100,559
18 Jan 20230.00250.00330.00250.00330.003345,200
17 Jan 20230.00340.00340.00300.00300.0030716,900
13 Jan 20230.00250.00340.00250.00340.00342,120
12 Jan 20230.00340.00340.00250.00340.0034556,012
11 Jan 20230.00260.00290.00260.00290.002917,699
10 Jan 20230.00260.00260.00260.00260.0026-
09 Jan 20230.00260.00260.00260.00260.0026-
06 Jan 20230.00260.00260.00260.00260.002620,000
05 Jan 20230.00310.00310.00290.00290.002945,000
04 Jan 20230.00330.00330.00190.00310.0031290,102
03 Jan 20230.00330.00330.00330.00330.00331,683
30 Dec 20220.00220.00300.00200.00300.0030288,189
29 Dec 20220.00230.00230.00190.00220.0022264,530
28 Dec 20220.00200.00250.00200.00220.0022170,929
27 Dec 20220.00220.00250.00190.00220.0022126,497
23 Dec 20220.00220.00220.00220.00220.0022-
22 Dec 20220.00250.00250.00220.00220.0022493,880
21 Dec 20220.00260.00260.00200.00230.0023303,161
20 Dec 20220.00260.00260.00260.00260.0026500
19 Dec 20220.00260.00260.00260.00260.002651,000
16 Dec 20220.00260.00270.00260.00270.002720,000
15 Dec 20220.00250.00250.00230.00250.0025229,978
14 Dec 20220.00270.00270.00270.00270.0027-
13 Dec 20220.00270.00270.00270.00270.0027-
12 Dec 20220.00240.00270.00220.00270.0027942,090
09 Dec 20220.00280.00280.00230.00230.0023492,668
08 Dec 20220.00300.00330.00300.00320.003210,216
07 Dec 20220.00300.00300.00250.00290.0029303,053
06 Dec 20220.00310.00330.00270.00330.003386,415
05 Dec 20220.00300.00300.00300.00300.0030-
02 Dec 20220.00270.00300.00270.00300.0030965
01 Dec 20220.00270.00270.00270.00270.0027203
30 Nov 20220.00280.00280.00280.00280.0028-
29 Nov 20220.00280.00280.00280.00280.0028-
28 Nov 20220.00280.00280.00270.00280.0028379,190
25 Nov 20220.00290.00290.00290.00290.002963,096
23 Nov 20220.00350.00350.00350.00350.0035-
22 Nov 20220.00350.00350.00350.00350.0035100,000
21 Nov 20220.00280.00280.00280.00280.002869,842
18 Nov 20220.00360.00360.00270.00350.0035253,656
17 Nov 20220.00300.00380.00300.00380.0038405,000
16 Nov 20220.00300.00340.00300.00300.0030433,856
15 Nov 20220.00340.00380.00300.00300.003039,755
14 Nov 20220.00330.00400.00320.00340.0034291,208
11 Nov 20220.00460.00460.00390.00390.003968,443
10 Nov 20220.00400.00440.00330.00440.0044139,590
09 Nov 20220.00310.00330.00310.00330.003388,884
08 Nov 20220.00330.00330.00320.00320.003245,490
07 Nov 20220.00430.00520.00430.00520.00524,800
04 Nov 20220.00380.00520.00360.00520.005244,158
03 Nov 20220.00410.00520.00360.00520.0052257,980
02 Nov 20220.00510.00510.00510.00510.0051-
01 Nov 20220.00380.00510.00380.00510.0051469,500
31 Oct 20220.00500.00520.00300.00500.005086,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...