Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Burzynski Research Institute, Inc. (BZYR)

Compare
0.0450
0.0000
(0.00%)
At close: April 11 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.04500.04500.04500.04500.0450-
Apr 10, 20250.04500.04500.04500.04500.0450-
Apr 9, 20250.04500.04500.04500.04500.0450-
Apr 8, 20250.04500.04500.04500.04500.0450-
Apr 7, 20250.05000.05000.04500.04500.045012,700
Apr 4, 20250.04500.05500.04500.04900.049010,900
Apr 3, 20250.04800.04800.04800.04800.04801,000
Apr 2, 20250.04900.04900.04900.04900.04901,000
Apr 1, 20250.03000.03000.03000.03000.0300-
Mar 31, 20250.03000.03000.03000.03000.0300-
Mar 28, 20250.03000.03000.03000.03000.0300-
Mar 27, 20250.03000.03000.03000.03000.0300-
Mar 26, 20250.03400.03400.03000.03000.030041,800
Mar 25, 20250.05300.05300.05300.05300.0530100
Mar 24, 20250.03100.03100.03100.03100.0310-
Mar 21, 20250.03100.03100.03100.03100.0310-
Mar 20, 20250.03100.03100.03100.03100.0310-
Mar 19, 20250.03100.03100.03100.03100.03102,500
Mar 18, 20250.04100.04100.04100.04100.0410-
Mar 17, 20250.04100.04100.04100.04100.0410-
Mar 14, 20250.03000.04100.03000.04100.04104,100
Mar 13, 20250.05800.05800.05800.05800.0580-
Mar 12, 20250.05800.05800.05800.05800.0580-
Mar 11, 20250.05800.05800.05800.05800.0580-
Mar 10, 20250.05800.05800.05800.05800.0580-
Mar 7, 20250.05800.05800.05800.05800.0580-
Mar 6, 20250.05800.05800.05800.05800.0580-
Mar 5, 20250.05800.05800.05800.05800.0580-
Mar 4, 20250.05800.05800.05800.05800.0580-
Mar 3, 20250.05800.05800.05800.05800.0580-
Feb 28, 20250.05800.05800.05800.05800.0580-
Feb 27, 20250.05800.05800.05800.05800.0580-
Feb 26, 20250.05800.05800.05800.05800.05807,400
Feb 25, 20250.03500.04800.03500.04800.0480200
Feb 24, 20250.03500.03500.03500.03500.0350-
Feb 21, 20250.05900.05900.03500.03500.035010,000
Feb 20, 20250.05000.05000.05000.05000.0500-
Feb 19, 20250.05000.05000.05000.05000.0500-
Feb 18, 20250.05000.05000.05000.05000.0500-
Feb 14, 20250.05000.05000.05000.05000.0500-
Feb 13, 20250.05000.05000.05000.05000.0500-
Feb 12, 20250.05000.05000.05000.05000.05008,000
Feb 11, 20250.04100.04100.04100.04100.0410-
Feb 10, 20250.04100.04100.04100.04100.0410-
Feb 7, 20250.04100.04100.04100.04100.0410-
Feb 6, 20250.04100.04100.04100.04100.0410-
Feb 5, 20250.04100.04100.04100.04100.0410-
Feb 4, 20250.04100.04100.04100.04100.0410-
Feb 3, 20250.04100.04100.04100.04100.041010,000
Jan 31, 20250.05000.05000.05000.05000.0500-
Jan 30, 20250.05000.05000.05000.05000.0500-
Jan 29, 20250.05000.05000.05000.05000.0500-
Jan 28, 20250.05000.05000.05000.05000.0500-
Jan 27, 20250.05000.05000.05000.05000.0500-
Jan 24, 20250.05000.05000.05000.05000.0500-
Jan 23, 20250.05000.05000.05000.05000.0500-
Jan 22, 20250.05000.05000.05000.05000.05001,300
Jan 21, 20250.05000.05000.05000.05000.0500-
Jan 17, 20250.05000.05000.05000.05000.0500-
Jan 16, 20250.05000.05000.05000.05000.0500-
Jan 15, 20250.05000.05000.05000.05000.0500500
Jan 14, 20250.04000.04000.04000.04000.0400-
Jan 13, 20250.04000.04000.04000.04000.0400-
Jan 10, 20250.04000.04000.04000.04000.0400500
Jan 8, 20250.05000.05000.05000.05000.0500-
Jan 7, 20250.05000.05000.05000.05000.0500-
Jan 6, 20250.05000.05000.05000.05000.0500-
Jan 3, 20250.04000.05000.04000.05000.050015,700
Jan 2, 20250.03100.03100.03100.03100.0310-
Dec 31, 20240.03100.03100.03100.03100.03105,000
Dec 30, 20240.05000.05000.05000.05000.0500-
Dec 27, 20240.05000.05000.05000.05000.05004,500
Dec 26, 20240.05000.05000.05000.05000.0500-
Dec 24, 20240.05000.05000.05000.05000.0500-
Dec 23, 20240.05000.05000.05000.05000.05001,100
Dec 20, 20240.03600.03600.03600.03600.0360-
Dec 19, 20240.03600.03600.03600.03600.0360-
Dec 18, 20240.03600.03600.03600.03600.0360-
Dec 17, 20240.03600.03600.03600.03600.03601,000
Dec 16, 20240.03100.03100.03100.03100.0310-
Dec 13, 20240.03100.03100.03100.03100.0310-
Dec 12, 20240.03100.03100.03100.03100.0310-
Dec 11, 20240.03100.03100.03100.03100.0310-
Dec 10, 20240.03100.03100.03100.03100.0310-
Dec 9, 20240.03100.03100.03100.03100.03101,000
Dec 6, 20240.04500.04500.04500.04500.0450-
Dec 5, 20240.04500.04500.04500.04500.0450-
Dec 4, 20240.04500.04500.04500.04500.0450-
Dec 3, 20240.04500.04500.04500.04500.045029,900
Dec 2, 20240.03500.03500.03500.03500.0350-
Nov 29, 20240.03500.03500.03500.03500.0350-
Nov 27, 20240.03500.03500.03500.03500.0350-
Nov 26, 20240.03500.03500.03500.03500.0350-
Nov 25, 20240.03500.03500.03500.03500.0350-
Nov 22, 20240.04500.04500.03500.03500.035056,600
Nov 21, 20240.04900.04900.04900.04900.0490-
Nov 20, 20240.04900.04900.04900.04900.0490-
Nov 19, 20240.04900.04900.04900.04900.0490-
Nov 18, 20240.04900.04900.04900.04900.0490-
Nov 15, 20240.04900.04900.04900.04900.0490-
Nov 14, 20240.04900.04900.04900.04900.0490-
Nov 13, 20240.04900.04900.04900.04900.0490-
Nov 12, 20240.04900.04900.04900.04900.04903,000
Nov 11, 20240.04100.04100.04100.04100.0410-
Nov 8, 20240.04100.04100.04100.04100.0410-
Nov 7, 20240.04700.04700.04100.04100.041018,000
Nov 6, 20240.04900.04900.04100.04100.04108,400
Nov 5, 20240.05500.05500.05500.05500.05504,000
Nov 4, 20240.04200.04200.03900.03900.03905,600
Nov 1, 20240.03600.03600.03600.03600.0360-
Oct 31, 20240.03600.03600.03600.03600.0360-
Oct 30, 20240.03600.03600.03600.03600.0360-
Oct 29, 20240.03600.03600.03600.03600.0360-
Oct 28, 20240.03600.03600.03600.03600.0360-
Oct 25, 20240.03600.03600.03600.03600.0360-
Oct 24, 20240.03600.03600.03600.03600.0360-
Oct 23, 20240.03600.03600.03600.03600.0360-
Oct 22, 20240.03600.03600.03600.03600.0360-
Oct 21, 20240.03600.03600.03600.03600.03605,100
Oct 18, 20240.03600.03600.03600.03600.0360-
Oct 17, 20240.03600.03600.03600.03600.0360-
Oct 16, 20240.03600.03600.03600.03600.03604,500
Oct 15, 20240.03600.03600.03600.03600.0360-
Oct 14, 20240.03600.03600.03600.03600.0360-
Oct 11, 20240.03600.03600.03600.03600.0360-
Oct 10, 20240.03600.03600.03600.03600.0360-
Oct 9, 20240.03600.03600.03600.03600.0360-
Oct 8, 20240.04600.04600.03600.03600.036035,500
Oct 7, 20240.07000.07000.07000.07000.0700-
Oct 4, 20240.07000.07000.07000.07000.0700-
Oct 3, 20240.07000.07000.07000.07000.0700-
Oct 2, 20240.03500.07000.03500.07000.07005,500
Oct 1, 20240.06000.06000.06000.06000.0600-
Sep 30, 20240.06000.06000.06000.06000.0600-
Sep 27, 20240.06000.06000.06000.06000.0600-
Sep 26, 20240.04400.06000.04400.06000.06001,600
Sep 25, 20240.07000.07000.07000.07000.0700-
Sep 24, 20240.07000.07000.07000.07000.0700-
Sep 23, 20240.07000.07000.07000.07000.07004,800
Sep 20, 20240.04100.04100.04100.04100.0410900
Sep 19, 20240.05500.05500.05500.05500.05505,800
Sep 18, 20240.06100.07200.06100.07000.0700259,200
Sep 17, 20240.06300.06300.06300.06300.0630-
Sep 16, 20240.06300.06300.06300.06300.0630-
Sep 13, 20240.06300.06300.06300.06300.0630-
Sep 12, 20240.06300.06300.06300.06300.0630-
Sep 11, 20240.04000.07700.04000.06300.063085,300
Sep 10, 20240.03300.03900.03300.03700.037022,000
Sep 9, 20240.04100.04100.04100.04100.0410-
Sep 6, 20240.04100.04100.04100.04100.0410-
Sep 5, 20240.04100.04100.04100.04100.0410-
Sep 4, 20240.04100.04100.04100.04100.0410-
Sep 3, 20240.04100.04100.04100.04100.0410-
Aug 30, 20240.04100.04100.04100.04100.0410-
Aug 29, 20240.04000.04300.04000.04100.0410100,000
Aug 28, 20240.03300.03300.03300.03300.0330-
Aug 27, 20240.03300.03300.03300.03300.0330-
Aug 26, 20240.03300.03300.03300.03300.0330-
Aug 23, 20240.03300.03300.03300.03300.0330-
Aug 22, 20240.03300.03300.03300.03300.03308,500
Aug 21, 20240.03300.03300.03300.03300.0330-
Aug 20, 20240.03300.03300.03300.03300.0330-
Aug 19, 20240.03300.03300.03300.03300.0330-
Aug 16, 20240.03300.03300.03300.03300.03301,600
Aug 15, 20240.03300.03300.03300.03300.0330-
Aug 14, 20240.03300.03300.03300.03300.0330-
Aug 13, 20240.03300.03300.03300.03300.0330-
Aug 12, 20240.03300.03300.03300.03300.0330-
Aug 9, 20240.03300.03300.03300.03300.0330-
Aug 8, 20240.03300.03300.03300.03300.0330-
Aug 7, 20240.03300.03300.03300.03300.0330-
Aug 6, 20240.03300.03300.03300.03300.0330-
Aug 5, 20240.03300.03300.03300.03300.0330-
Aug 2, 20240.03300.03300.03300.03300.0330100
Aug 1, 20240.04200.04200.04200.04200.0420-
Jul 31, 20240.04200.04200.04200.04200.0420-
Jul 30, 20240.04200.04200.04200.04200.0420-
Jul 29, 20240.04200.04200.04200.04200.0420-
Jul 26, 20240.04200.04200.04200.04200.0420-
Jul 25, 20240.04200.04200.04200.04200.0420-
Jul 24, 20240.04200.04200.04200.04200.0420-
Jul 23, 20240.04200.04200.04200.04200.0420-
Jul 22, 20240.04200.04200.04200.04200.042019,800
Jul 19, 20240.04100.04100.04100.04100.0410-
Jul 18, 20240.04100.04100.04100.04100.0410-
Jul 17, 20240.04100.04100.04100.04100.0410-
Jul 16, 20240.04100.04100.04100.04100.0410-
Jul 15, 20240.04100.04100.04100.04100.04101,500
Jul 12, 20240.03500.03500.03500.03500.0350-
Jul 11, 20240.03600.03600.03500.03500.03507,900
Jul 10, 20240.04500.04500.04500.04500.0450500
Jul 9, 20240.04100.04100.03100.03100.031015,000
Jul 8, 20240.04000.04000.04000.04000.0400-
Jul 5, 20240.03100.04000.03100.04000.04004,500
Jul 3, 20240.04400.04400.04400.04400.0440-
Jul 2, 20240.04400.04400.04400.04400.0440-
Jul 1, 20240.04400.04400.04400.04400.0440-
Jun 28, 20240.04400.04400.04400.04400.0440-
Jun 27, 20240.04400.04400.04400.04400.0440-
Jun 26, 20240.04400.04400.04400.04400.04401,000
Jun 25, 20240.03100.05000.03000.05000.050051,100
Jun 24, 20240.03000.03000.03000.03000.0300-
Jun 21, 20240.03000.03000.03000.03000.03001,700
Jun 20, 20240.04300.04300.04300.04300.0430-
Jun 18, 20240.04300.04300.04300.04300.0430-
Jun 17, 20240.04300.04300.04300.04300.0430-
Jun 14, 20240.04300.04300.04300.04300.0430-
Jun 13, 20240.04300.04300.04300.04300.0430-
Jun 12, 20240.04300.04300.04300.04300.0430-
Jun 11, 20240.04300.04300.04300.04300.0430-
Jun 10, 20240.04300.04300.04300.04300.0430-
Jun 7, 20240.04300.04300.04300.04300.0430-
Jun 6, 20240.04300.04300.04300.04300.0430-
Jun 5, 20240.04300.04300.04300.04300.0430-
Jun 4, 20240.04300.04300.04300.04300.0430-
Jun 3, 20240.04300.04300.04300.04300.0430-
May 31, 20240.04300.04300.04300.04300.0430-
May 30, 20240.04300.04300.04300.04300.0430-
May 29, 20240.04300.04300.04300.04300.0430-
May 28, 20240.04300.04300.04300.04300.0430-
May 24, 20240.04300.04300.04300.04300.0430-
May 23, 20240.04300.04300.04300.04300.04301,200
May 22, 20240.03900.03900.03900.03900.0390-
May 21, 20240.03900.03900.03900.03900.0390-
May 20, 20240.03900.03900.03900.03900.03901,000
May 17, 20240.04400.04400.04400.04400.0440-
May 16, 20240.04400.04400.04400.04400.0440-
May 15, 20240.04400.04400.04400.04400.0440-
May 14, 20240.04400.04400.04400.04400.0440-
May 13, 20240.04400.04400.04400.04400.0440-
May 10, 20240.04400.04400.04400.04400.0440-
May 9, 20240.04400.04400.04400.04400.0440-
May 8, 20240.04000.04400.04000.04400.04409,800
May 7, 20240.04300.04300.04300.04300.0430-
May 6, 20240.04300.04300.04300.04300.0430-
May 3, 20240.04300.04300.04300.04300.0430-
May 2, 20240.04300.04300.04300.04300.0430-
May 1, 20240.04300.04300.04300.04300.0430-
Apr 30, 20240.04300.04300.04300.04300.0430-
Apr 29, 20240.04300.04300.04300.04300.0430-
Apr 26, 20240.04300.04300.04300.04300.0430-
Apr 25, 20240.02900.04300.02900.04300.04302,400
Apr 24, 20240.04200.04200.04200.04200.0420-
Apr 23, 20240.03700.04200.02900.04200.04206,300
Apr 22, 20240.02600.03500.02600.03500.03502,000
Apr 19, 20240.02600.02600.02600.02600.02602,000
Apr 18, 20240.02400.02400.02400.02400.0240-
Apr 17, 20240.02400.02400.02400.02400.0240-
Apr 16, 20240.02400.02400.02400.02400.0240-
Apr 15, 20240.02400.02400.02400.02400.0240-
Apr 12, 20240.02400.02400.02400.02400.0240-