Burnham Holdings, Inc. (BURCA)
OTCMKTS · Delayed Price · Currency is USD
24.85
0.00 (0.00%)
Jul 21, 2025, 11:30 AM EDT
Burnham Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 24.85 | 24.96 | 24.85 | 24.96 | 24.96 | 0.49% | 792 |
| Jul 17, 2025 | 24.85 | 24.85 | 24.83 | 24.83 | 24.83 | 0.25% | 800 |
| Jul 16, 2025 | 24.75 | 24.77 | 24.75 | 24.77 | 24.77 | 1.10% | 665 |
| Jul 15, 2025 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -0.57% | 6,654 |
| Jul 14, 2025 | 24.64 | 24.64 | 24.41 | 24.64 | 24.64 | -0.24% | 1,525 |
| Jul 11, 2025 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | 2.90% | 1,852 |
| Jul 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 47 |
| Jul 9, 2025 | 24.92 | 25.50 | 24.00 | 24.00 | 24.00 | -3.25% | 1,712 |
| Jul 8, 2025 | 24.75 | 25.69 | 24.75 | 24.81 | 24.81 | 0.65% | 1,497 |
| Jul 7, 2025 | 24.60 | 24.65 | 24.60 | 24.65 | 24.65 | 0.04% | 1,047 |
| Jul 3, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 1.40% | 192 |
| Jul 2, 2025 | 24.09 | 24.30 | 24.09 | 24.30 | 24.30 | -0.59% | 877 |
| Jul 1, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.85% | 124 |
| Jun 30, 2025 | 24.35 | 24.35 | 24.00 | 24.00 | 24.00 | - | 988 |
| Jun 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 58 |
| Jun 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.21% | 668 |
| Jun 25, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.21% | 117 |
| Jun 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 23, 2025 | 25.00 | 25.00 | 23.57 | 24.00 | 24.00 | 0.84% | 4,849 |
| Jun 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jun 18, 2025 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | 1.28% | 10,101 |
| Jun 17, 2025 | 23.05 | 23.50 | 23.05 | 23.50 | 23.28 | 2.17% | 1,900 |
| Jun 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.78 | - | 289 |
| Jun 13, 2025 | 22.98 | 23.06 | 22.60 | 23.00 | 22.78 | -0.81% | 1,276 |
| Jun 12, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 22.97 | -1.33% | 161 |
| Jun 11, 2025 | 23.50 | 23.50 | 23.40 | 23.50 | 23.28 | -1.05% | 1,700 |
| Jun 10, 2025 | 23.70 | 23.75 | 23.70 | 23.75 | 23.52 | 0.64% | 1,526 |
| Jun 9, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.37 | - | - |
| Jun 6, 2025 | 23.54 | 23.60 | 23.45 | 23.60 | 23.37 | -0.63% | 2,276 |
| Jun 5, 2025 | 23.53 | 23.75 | 23.53 | 23.75 | 23.52 | -0.63% | 403 |
| Jun 4, 2025 | 24.00 | 24.00 | 23.90 | 23.90 | 23.67 | -0.21% | 2,855 |
| Jun 3, 2025 | 23.74 | 23.95 | 23.74 | 23.95 | 23.72 | 1.48% | 1,010 |
| Jun 2, 2025 | 23.50 | 23.95 | 23.50 | 23.60 | 23.37 | 0.85% | 1,592 |
| May 30, 2025 | 23.53 | 23.53 | 23.40 | 23.40 | 23.18 | -1.68% | 503 |
| May 29, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.57 | 0.42% | 1,351 |
| May 28, 2025 | 24.04 | 24.05 | 23.70 | 23.70 | 23.47 | -1.58% | 1,215 |
| May 27, 2025 | 24.20 | 24.20 | 24.08 | 24.08 | 23.85 | -0.70% | 615 |
| May 23, 2025 | 23.88 | 24.26 | 23.69 | 24.25 | 24.02 | 1.51% | 3,376 |
| May 22, 2025 | 23.74 | 24.00 | 23.72 | 23.89 | 23.66 | 1.53% | 2,863 |
| May 21, 2025 | 23.25 | 23.57 | 23.25 | 23.53 | 23.30 | 2.30% | 2,999 |
| May 20, 2025 | 22.60 | 23.22 | 22.60 | 23.00 | 22.78 | 2.07% | 2,147 |
| May 19, 2025 | 22.50 | 22.75 | 22.50 | 22.53 | 22.32 | -1.17% | 1,788 |
| May 16, 2025 | 22.50 | 22.80 | 22.50 | 22.80 | 22.58 | 5.31% | 5,175 |
| May 15, 2025 | 22.67 | 22.70 | 21.65 | 21.65 | 21.44 | -0.38% | 811 |
| May 14, 2025 | 23.20 | 23.20 | 21.36 | 21.73 | 21.52 | -6.12% | 4,797 |
| May 13, 2025 | 21.45 | 23.15 | 21.45 | 23.15 | 22.93 | 8.18% | 7,718 |
| May 12, 2025 | 21.15 | 21.50 | 21.15 | 21.40 | 21.20 | 3.88% | 2,148 |
| May 9, 2025 | 20.99 | 21.05 | 20.60 | 20.60 | 20.40 | 0.49% | 5,697 |
| May 8, 2025 | 20.25 | 20.50 | 20.25 | 20.50 | 20.30 | 4.70% | 2,549 |
| May 7, 2025 | 20.08 | 20.08 | 19.10 | 19.58 | 19.39 | -1.66% | 7,754 |