Burnham Holdings, Inc. (BURCA)
OTCMKTS
· Delayed Price · Currency is USD
19.91
-1.05 (-5.01%)
May 6, 2025, 12:19 PM EDT
Burnham Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 20.00 | 20.00 | 19.60 | 19.91 | - | -5.01% | 1,456 |
| 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 |
| Mar 26, 2025 | 18.00 | 18.00 | 17.35 | 18.00 | 18.00 | -0.55% | 5,597 |
| Mar 25, 2025 | 18.03 | 18.10 | 18.00 | 18.10 | 18.10 | 0.56% | 1,540 |
| Mar 24, 2025 | 18.64 | 18.64 | 18.00 | 18.00 | 18.00 | -3.49% | 510 |
| Mar 21, 2025 | 17.77 | 18.65 | 17.35 | 18.65 | 18.65 | 5.97% | 905 |
| Mar 20, 2025 | 17.60 | 17.61 | 17.50 | 17.60 | 17.60 | - | 6,469 |
| Mar 19, 2025 | 17.50 | 17.61 | 17.50 | 17.60 | 17.37 | 1.44% | 19,295 |
| Mar 18, 2025 | 17.35 | 17.65 | 17.35 | 17.35 | 17.13 | -2.89% | 654 |
| Mar 17, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.64 | -0.18% | 102 |
| Mar 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.67 | - | - |
| Mar 13, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.67 | 0.85% | 201 |
| Mar 12, 2025 | 17.95 | 17.95 | 17.75 | 17.75 | 17.52 | -1.17% | 866 |
| Mar 11, 2025 | 17.80 | 17.96 | 17.80 | 17.96 | 17.73 | 1.01% | 3,536 |
| Mar 10, 2025 | 17.50 | 17.78 | 17.45 | 17.78 | 17.55 | 1.08% | 38,857 |
| Mar 7, 2025 | 16.77 | 17.70 | 16.50 | 17.59 | 17.36 | 1.21% | 12,556 |
| Mar 6, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.16 | - | 31 |
| Mar 5, 2025 | 17.00 | 17.50 | 16.94 | 17.38 | 17.16 | -0.69% | 1,938 |
| Mar 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.27 | - | 30 |
| Mar 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.27 | - | 342 |
| Feb 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.27 | - | 2,242 |
| Feb 27, 2025 | 17.50 | 17.50 | 17.45 | 17.50 | 17.27 | 5.74% | 7,147 |
| Feb 26, 2025 | 16.00 | 17.50 | 16.00 | 16.55 | 16.34 | 3.44% | 5,931 |
| Feb 25, 2025 | 15.85 | 16.05 | 15.85 | 16.00 | 15.79 | - | 2,615 |