Burnham Holdings, Inc. (BURCA)
OTCMKTS
· Delayed Price · Currency is USD
23.60
-0.15 (-0.63%)
Jun 6, 2025, 3:17 PM EDT
Burnham Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 23.54 | 23.60 | 23.45 | 23.60 | 23.60 | -0.63% | 2,276 |
| Jun 5, 2025 | 23.53 | 23.75 | 23.53 | 23.75 | 23.75 | -0.63% | 403 |
| Jun 4, 2025 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | -0.21% | 2,855 |
| Jun 3, 2025 | 23.74 | 23.95 | 23.74 | 23.95 | 23.95 | 1.48% | 1,010 |
| Jun 2, 2025 | 23.50 | 23.95 | 23.50 | 23.60 | 23.60 | 0.85% | 1,592 |
| May 30, 2025 | 23.53 | 23.53 | 23.40 | 23.40 | 23.40 | -1.68% | 503 |
| May 29, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | 0.42% | 1,351 |
| May 28, 2025 | 24.04 | 24.05 | 23.70 | 23.70 | 23.70 | -1.58% | 1,215 |
| May 27, 2025 | 24.20 | 24.20 | 24.08 | 24.08 | 24.08 | -0.70% | 615 |
| May 23, 2025 | 23.88 | 24.26 | 23.69 | 24.25 | 24.25 | 1.51% | 3,376 |
| May 22, 2025 | 23.74 | 24.00 | 23.72 | 23.89 | 23.89 | 1.53% | 2,863 |
| May 21, 2025 | 23.25 | 23.57 | 23.25 | 23.53 | 23.53 | 2.30% | 2,999 |
| May 20, 2025 | 22.60 | 23.22 | 22.60 | 23.00 | 23.00 | 2.07% | 2,147 |
| May 19, 2025 | 22.50 | 22.75 | 22.50 | 22.53 | 22.53 | -1.17% | 1,788 |
| May 16, 2025 | 22.50 | 22.80 | 22.50 | 22.80 | 22.80 | 5.31% | 5,175 |
| May 15, 2025 | 22.67 | 22.70 | 21.65 | 21.65 | 21.65 | -0.38% | 811 |
| May 14, 2025 | 23.20 | 23.20 | 21.36 | 21.73 | 21.73 | -6.12% | 4,797 |
| May 13, 2025 | 21.45 | 23.15 | 21.45 | 23.15 | 23.15 | 8.18% | 7,718 |
| May 12, 2025 | 21.15 | 21.50 | 21.15 | 21.40 | 21.40 | 3.88% | 2,148 |
| May 9, 2025 | 20.99 | 21.05 | 20.60 | 20.60 | 20.60 | 0.49% | 5,697 |
| May 8, 2025 | 20.25 | 20.50 | 20.25 | 20.50 | 20.50 | 4.70% | 2,549 |
| May 7, 2025 | 20.08 | 20.08 | 19.10 | 19.58 | 19.58 | -1.66% | 7,754 |
| May 6, 2025 | 20.00 | 20.00 | 19.50 | 19.91 | 19.91 | -5.01% | 2,956 |
| May 5, 2025 | 20.00 | 21.13 | 20.00 | 20.96 | 20.96 | 6.40% | 3,950 |
| May 2, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | 820 |
| May 1, 2025 | 19.99 | 20.00 | 19.95 | 20.00 | 20.00 | 1.01% | 2,857 |
| Apr 30, 2025 | 19.85 | 19.90 | 19.80 | 19.80 | 19.80 | -0.75% | 1,442 |
| Apr 29, 2025 | 19.90 | 19.95 | 19.84 | 19.95 | 19.95 | 0.66% | 1,141 |
| Apr 28, 2025 | 19.21 | 19.82 | 19.21 | 19.82 | 19.82 | 3.23% | 4,010 |
| Apr 25, 2025 | 19.20 | 19.25 | 19.20 | 19.20 | 19.20 | 0.52% | 1,422 |
| Apr 24, 2025 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | - | 200 |
| Apr 23, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.20% | 784 |
| Apr 22, 2025 | 19.25 | 19.33 | 18.87 | 18.87 | 18.87 | -0.67% | 959 |
| Apr 21, 2025 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | 1.33% | 1,841 |
| Apr 17, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.35% | 555 |
| Apr 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Apr 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.38% | 336 |
| Apr 14, 2025 | 18.50 | 18.57 | 18.28 | 18.57 | 18.57 | 5.93% | 14,099 |
| Apr 11, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 1.56% | 200 |
| Apr 10, 2025 | 17.50 | 17.50 | 17.25 | 17.26 | 17.26 | -2.76% | 1,888 |
| Apr 9, 2025 | 17.76 | 17.76 | 16.86 | 17.75 | 17.75 | -0.06% | 9,381 |
| Apr 8, 2025 | 17.76 | 17.88 | 17.76 | 17.76 | 17.76 | 1.49% | 1,325 |
| Apr 7, 2025 | 17.60 | 17.60 | 17.35 | 17.50 | 17.50 | -2.78% | 4,060 |
| Apr 4, 2025 | 18.38 | 18.38 | 18.00 | 18.00 | 18.00 | -1.37% | 2,525 |
| Apr 3, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 1,701 |
| Apr 2, 2025 | 18.12 | 18.25 | 18.12 | 18.25 | 18.25 | 0.27% | 525 |
| Apr 1, 2025 | 18.05 | 18.20 | 18.05 | 18.20 | 18.20 | 0.83% | 400 |
| Mar 31, 2025 | 18.05 | 18.05 | 18.00 | 18.05 | 18.05 | 0.28% | 2,061 |
| Mar 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Mar 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2 |