NasdaqCM
USD
Burtech Acquisition Corp II (BRKH)
10.02
0.00
(0.00%)
At close: October 28 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 29, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 28, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 27, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 26, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 2,900 |
|
Oct 23, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 22, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 21, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 20, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 19, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 600 |
|
Oct 16, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 4,900 |
|
Oct 15, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Oct 14, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 90,800 |
|
Oct 13, 2026
|
10.00 | 10.02 | 10.00 | 10.00 | 10.00 | 8,600 |
|
Oct 12, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 300 |
|
Oct 9, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Oct 8, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 200 |
|
Oct 7, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 200 |
|
Oct 6, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Oct 5, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Oct 2, 2026
|
10.03 | 10.03 | 10.01 | 10.01 | 10.01 | 2,900 |
|
Oct 1, 2026
|
10.06 | 10.41 | 10.01 | 10.01 | 10.01 | 1,000 |
|
Sep 30, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Sep 29, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1,400 |
|
Sep 28, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Sep 25, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 600 |
|
Sep 24, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 200 |
|
Sep 23, 2026
|
10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 2,900 |
|
Sep 22, 2026
|
11.01 | 11.01 | 10.00 | 10.01 | 10.01 | 2,100 |
|
Sep 21, 2026
|
10.09 | 10.09 | 10.00 | 10.01 | 10.01 | 14,200 |
|
Sep 18, 2026
|
10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 338,300 |
|
Sep 17, 2026
|
10.26 | 10.26 | 9.99 | 9.99 | 9.99 | 16,800 |
|
Sep 16, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Sep 15, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3,400 |
|
Sep 14, 2026
|
10.03 | 10.04 | 9.99 | 9.99 | 9.99 | 1,000 |
|
Sep 11, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Sep 10, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Sep 9, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 33,400 |
|
Sep 8, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
|
Sep 4, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 100 |
|
Sep 3, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 154,600 |
|
Sep 2, 2026
|
9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 500 |
|
Sep 1, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 300 |
|
Aug 31, 2026
|
9.99 | 9.99 | 9.97 | 9.97 | 9.97 | 2,400 |
|
Aug 28, 2026
|
10.20 | 11.04 | 9.97 | 9.99 | 9.99 | 101,700 |
|
Aug 27, 2026
|
10.01 | 10.10 | 9.97 | 9.97 | 9.97 | 5,200 |
|
Aug 26, 2026
|
10.04 | 10.05 | 10.01 | 10.01 | 10.01 | 1,300 |
|
Aug 25, 2026
|
9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 238,400 |
|
Aug 24, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Aug 21, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Aug 20, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Aug 19, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Aug 18, 2026
|
9.99 | 9.99 | 9.97 | 9.97 | 9.97 | 200 |
|
Aug 17, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 100 |
|
Aug 14, 2026
|
9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 5,600 |
|
Aug 13, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 12, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 11, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 705,500 |
|
Aug 10, 2026
|
9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 104,900 |
|
Aug 7, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 100,000 |
|
Aug 6, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 600 |
|
Aug 5, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 55,000 |
|
Aug 4, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Aug 3, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 12,200 |
|
Jul 31, 2026
|
9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 125,400 |
|
Jul 30, 2026
|
9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 209,600 |
|
Jul 29, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 200 |
|
Jul 28, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Jul 27, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 100 |
|
Jul 24, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Jul 23, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Jul 22, 2026
|
9.96 | 9.96 | 9.95 | 9.96 | 9.96 | 1,400 |
|
Jul 21, 2026
|
9.96 | 9.96 | 9.93 | 9.93 | 9.93 | 100,800 |
|
Jul 20, 2026
|
9.96 | 9.96 | 9.92 | 9.92 | 9.92 | 900 |
|
Jul 17, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
|
Jul 16, 2026
|
9.93 | 9.93 | 9.92 | 9.93 | 9.93 | 15,700 |
|
Jul 15, 2026
|
9.92 | 9.93 | 9.92 | 9.92 | 9.92 | 6,300 |
|
Jul 14, 2026
|
10.00 | 10.00 | 9.80 | 9.95 | 9.95 | 20,800 |
