UK Markets close in 16 mins

Bourque Industries, Inc. (BORK)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.00300.0000 (0.00%)
As of 02:14PM EST. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Oct 20220.00540.00540.00540.00540.0054-
27 Oct 20220.00540.00540.00540.00540.0054-
26 Oct 20220.00370.00540.00320.00540.0054345,089
25 Oct 20220.00340.00370.00340.00370.003716,200
24 Oct 20220.00380.00420.00380.00400.004067,476
21 Oct 20220.00350.00380.00350.00380.003891,225
20 Oct 20220.00280.00360.00280.00360.0036249,998
19 Oct 20220.00250.00340.00250.00340.0034228,990
18 Oct 20220.00340.00340.00260.00290.0029369,610
17 Oct 20220.00350.00350.00270.00350.0035157,071
14 Oct 20220.00250.00320.00250.00320.003239,000
13 Oct 20220.00290.00310.00250.00280.0028553,944
12 Oct 20220.00360.00360.00270.00310.0031477,407
11 Oct 20220.00380.00380.00380.00380.00384,173
10 Oct 20220.00430.00430.00360.00380.0038297,876
07 Oct 20220.00450.00470.00430.00470.0047400,231
06 Oct 20220.00470.00490.00460.00470.004725,578
05 Oct 20220.00520.00540.00450.00540.0054120,282
04 Oct 20220.00490.00550.00490.00550.00551,127,500
03 Oct 20220.00470.00470.00470.00470.004720,100
30 Sept 20220.00500.00500.00430.00490.0049351,000
29 Sept 20220.00520.00520.00500.00500.0050438,500
28 Sept 20220.00510.00510.00510.00510.00511,000
27 Sept 20220.00560.00640.00560.00640.0064511,063
26 Sept 20220.00500.00500.00440.00490.0049101,600
23 Sept 20220.00490.00500.00490.00500.005050,000
22 Sept 20220.00490.00490.00490.00490.004919,990
21 Sept 20220.00500.00550.00500.00550.005529,456
20 Sept 20220.00500.00500.00500.00500.00505,327
19 Sept 20220.00500.00500.00490.00490.0049260,000
16 Sept 20220.00500.00500.00500.00500.0050-
15 Sept 20220.00540.00670.00500.00500.00501,812,368
14 Sept 20220.00640.00660.00520.00660.00661,292,318
13 Sept 20220.00780.00780.00780.00780.0078-
12 Sept 20220.00790.00790.00640.00780.007885,244
09 Sept 20220.00830.00830.00830.00830.00833,333
08 Sept 20220.00620.00690.00620.00690.006953,874
07 Sept 20220.00690.00740.00690.00740.007413,786
06 Sept 20220.00710.00810.00620.00710.0071288,000
02 Sept 20220.00590.00680.00590.00630.0063176,150
01 Sept 20220.00590.00720.00590.00680.0068350,559
31 Aug 20220.00670.00830.00670.00830.00833,154
30 Aug 20220.00770.00830.00700.00700.0070243,190
29 Aug 20220.00830.00830.00830.00830.008350,000
26 Aug 20220.00780.00840.00780.00800.0080104,000
25 Aug 20220.00710.00820.00710.00820.0082401,070
24 Aug 20220.00820.00820.00760.00760.007641,176
23 Aug 20220.00820.00850.00700.00800.00802,092,894
22 Aug 20220.00710.00820.00670.00680.00681,583,909
19 Aug 20220.00770.00770.00770.00770.007710,000
18 Aug 20220.00750.00760.00700.00700.007078,500
17 Aug 20220.00750.00750.00750.00750.007510,000
16 Aug 20220.00760.00820.00660.00760.0076827,772
15 Aug 20220.00750.00770.00750.00750.0075116,063
12 Aug 20220.00820.00860.00740.00780.0078278,999
11 Aug 20220.00750.00920.00740.00910.0091110,000
10 Aug 20220.00750.00910.00750.00910.0091261,645
09 Aug 20220.00880.00880.00880.00880.008811,100
08 Aug 20220.00740.00790.00740.00790.0079116,600
05 Aug 20220.00910.00910.00910.00910.009111,001
04 Aug 20220.00900.00900.00840.00840.0084327,000
03 Aug 20220.00770.00910.00770.00910.0091799,989
02 Aug 20220.00740.00780.00730.00780.0078150,684
01 Aug 20220.00690.00790.00690.00750.0075686,247
29 Jul 20220.00690.00690.00690.00690.006936,550
28 Jul 20220.00700.00730.00630.00680.0068467,825
27 Jul 20220.00620.00630.00620.00630.006335,000
26 Jul 20220.00650.00650.00630.00630.006386,470
25 Jul 20220.00660.00660.00630.00660.006641,000
22 Jul 20220.00600.00690.00600.00690.0069172,241
21 Jul 20220.00580.00580.00580.00580.0058108,400
20 Jul 20220.00580.00580.00580.00580.005832,000
19 Jul 20220.00610.00620.00610.00620.0062250,000
18 Jul 20220.00570.00620.00570.00620.0062183,813
15 Jul 20220.00570.00620.00570.00620.00628,032
14 Jul 20220.00710.00710.00540.00600.00601,115,750
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...