Skip to main content
Burnham Holdings, Inc. (BURCA)
OTCMKTS · Delayed Price · Currency is USD
14.00
+0.15 (1.08%)
Jan 8, 2025, 4:00 PM EST

Burnham Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202513.9214.0013.9214.0014.001.08%1,648
Jan 7, 202513.8513.8513.8513.8513.85--
Jan 6, 202513.8513.8513.8513.8513.85-339
Jan 3, 202513.9213.9213.8213.8513.85-0.36%1,200
Jan 2, 202513.9013.9013.9013.9013.90-164
Dec 31, 202413.9013.9013.9013.9013.90-203
Dec 30, 202413.9013.9013.9013.9013.90-98
Dec 27, 202413.9013.9013.9013.9013.900.58%125
Dec 26, 202413.8813.9013.8213.8213.82-0.93%967
Dec 24, 202414.0014.0013.9513.9513.95-0.36%1,920
Dec 23, 202414.0014.0014.0014.0014.000.36%100
Dec 20, 202414.0514.0713.9513.9513.95-1.76%2,401
Dec 19, 202414.2014.2014.2014.2014.20-0.70%101
Dec 18, 202414.3014.3014.3014.3014.07-0.35%150
Dec 17, 202414.3514.3514.3514.3514.12-149
Dec 16, 202414.3514.3514.3514.3514.121.28%302
Dec 13, 202414.1714.1714.1714.1713.94--
Dec 12, 202414.0514.1714.0514.1713.940.30%404
Dec 11, 202414.1314.1314.1314.1313.900.32%111
Dec 10, 202414.0814.0814.0814.0813.86-0.32%100
Dec 9, 202414.1314.1314.1314.1313.90-1
Dec 6, 202414.0014.1314.0014.1313.904.17%310
Dec 5, 202413.8014.0013.5613.5613.34-5.51%949
Dec 4, 202414.3514.3514.3514.3514.12-0.35%1,520
Dec 3, 202414.4014.4014.4014.4014.17--
Dec 2, 202414.4014.4014.4014.4014.17-75
Nov 29, 202414.4014.4014.4014.4014.17-15
Nov 27, 202413.9514.4013.9514.4014.173.08%1,135
Nov 26, 202413.9713.9713.9713.9713.750.32%125
Nov 25, 202413.9013.9313.9013.9313.701.27%707
Nov 22, 202414.2914.2913.7513.7513.53-4.47%1,028
Nov 21, 202413.9914.7413.9914.3914.164.30%3,599
Nov 20, 202414.2814.2813.7513.8013.582.22%45,130
Nov 19, 202413.6513.6513.5013.5013.29-0.57%3,740
Nov 18, 202413.5013.8513.4913.5813.360.37%16,100
Nov 15, 202413.3613.5313.2513.5313.31-1.97%45,108
Nov 14, 202414.0014.0013.7513.8013.58-1.50%2,164
Nov 13, 202414.8714.8714.0014.0113.79-3.68%632
Nov 12, 202414.4014.5513.0514.5514.32-0.32%7,498
Nov 11, 202414.7014.7014.4014.5914.36-0.76%1,227
Nov 8, 202414.6714.7114.6714.7114.470.38%225
Nov 7, 202414.6514.6514.6514.6514.420.34%100
Nov 6, 202414.6014.6014.6014.6014.37-35
Nov 5, 202414.3514.8814.3514.6014.374.29%2,041
Nov 4, 202414.2014.2014.0014.0013.78-0.72%720
Nov 1, 202414.0114.1014.0114.1013.880.10%300
Oct 31, 202414.0914.0914.0914.0913.86-150
Oct 30, 202414.0914.0914.0914.0913.86--
Oct 29, 202414.0914.0914.0914.0913.86-50
Oct 28, 202414.0914.0914.0914.0913.86-50
Oct 25, 202414.0914.0914.0914.0913.86-1
Oct 24, 202414.0014.0914.0014.0913.860.63%3,676
Oct 23, 202414.2014.2014.0014.0013.78-1.41%503
Oct 22, 202414.2014.2014.2014.2013.97--
Oct 21, 202414.1514.6014.1514.2013.971.43%664
Oct 18, 202414.0014.0014.0014.0013.78--
Oct 17, 202414.0014.1514.0014.0013.78-0.53%5,778
Oct 16, 202413.5014.0813.5014.0813.854.26%3,073
Oct 15, 202413.5013.5013.5013.5013.29-25
Oct 14, 202413.5013.5013.5013.5013.290.33%228
Oct 11, 202413.4613.4613.4613.4613.243.10%250
Oct 10, 202413.5913.6013.0513.0512.84-0.38%858
Oct 9, 202413.1013.1013.1013.1012.89--
Oct 8, 202413.1013.1013.1013.1012.89-125
Oct 7, 202413.2513.2513.0713.1012.89-2.96%2,516
Oct 4, 202413.5013.5013.5013.5013.29-6,735
Oct 3, 202413.6013.6013.5013.5013.29-0.81%1,810
Oct 2, 202413.6113.6113.6113.6113.39--
Oct 1, 202413.6113.6113.6113.6113.39-2.79%109
Sep 30, 202414.0014.0014.0014.0013.78-5
Sep 27, 202413.5014.0013.5014.0013.78-2,794
Sep 26, 202414.0014.0014.0014.0013.78-927
Sep 25, 202413.0014.9913.0014.0013.787.86%27,748
Sep 24, 202413.0013.2012.9812.9812.77-0.92%4,376
Sep 23, 202413.4013.4013.1013.1012.89-1.32%1,485
Sep 20, 202413.1013.2813.1013.2813.06-2.39%2,320
Sep 19, 202413.6013.6013.6013.6013.38-101
Sep 18, 202413.6013.6013.6013.6013.16-218
Sep 17, 202413.1013.6013.0613.6013.164.26%2,600
Sep 16, 202413.0513.0513.0413.0412.621.12%273
Sep 13, 202413.0013.0312.9012.9012.48-0.77%11,240
Sep 12, 202413.5013.5013.0013.0012.58-2.99%1,412
Sep 11, 202413.4013.4013.4013.4012.971.13%500
Sep 10, 202413.2513.2513.2513.2512.82--
Sep 9, 202413.0013.2513.0013.2512.823.92%1,526
Sep 6, 202413.4713.5012.7512.7512.34-1.92%4,078
Sep 5, 202413.0013.0013.0013.0012.58--
Sep 4, 202413.0113.0113.0013.0012.58-0.08%1,000
Sep 3, 202413.0113.0113.0113.0112.59-4.34%470
Aug 30, 202413.5813.6013.5713.6013.16-0.22%1,120
Aug 29, 202413.0013.6313.0013.6313.194.77%3,509
Aug 28, 202413.0113.0113.0113.0112.59--
Aug 27, 202412.8513.0112.8513.0112.591.25%37,663
Aug 26, 202412.8012.9012.8012.8512.440.78%1,500
Aug 23, 202412.7512.7512.7512.7512.34--
Aug 22, 202412.7512.7512.7512.7512.34-80
Aug 21, 202412.7512.7512.7512.7512.34--
Aug 20, 202412.7212.7512.7212.7512.34-1,300
Aug 19, 202412.6512.7512.6512.7512.341.84%14,715
Aug 16, 202412.5212.5212.5212.5212.12-77