Burnham Holdings, Inc. (BURCA)
OTCMKTS · Delayed Price · Currency is USD
27.00
0.00 (0.00%)
Mar 10, 2026, 9:51 AM EST
Burnham Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 27.00 | 27.02 | 27.00 | 27.00 | - | - | - |
| Mar 9, 2026 | 26.78 | 27.00 | 26.70 | 27.00 | 27.00 | 3.85% | 4,207 |
| Mar 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.80% | 115 |
| Mar 4, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | 501 |
| Mar 3, 2026 | 26.41 | 26.75 | 26.35 | 26.75 | 26.75 | 0.68% | 501 |
| Mar 2, 2026 | 26.75 | 26.75 | 26.57 | 26.57 | 26.57 | -1.96% | 990 |
| Feb 27, 2026 | 27.00 | 27.24 | 26.98 | 27.10 | 27.10 | 0.40% | 3,500 |
| Feb 26, 2026 | 27.00 | 27.02 | 26.99 | 26.99 | 26.99 | -0.14% | 765 |
| Feb 25, 2026 | 27.15 | 27.35 | 27.00 | 27.03 | 27.03 | 0.86% | 12,638 |
| Feb 24, 2026 | 27.07 | 27.27 | 26.80 | 26.80 | 26.80 | -2.37% | 2,699 |
| Feb 23, 2026 | 27.38 | 28.25 | 27.06 | 27.45 | 27.45 | 1.67% | 7,349 |
| Feb 20, 2026 | 25.69 | 27.00 | 25.49 | 27.00 | 27.00 | 5.88% | 13,810 |
| Feb 18, 2026 | 25.50 | 25.50 | 25.46 | 25.50 | 25.50 | 2.00% | 400 |
| Feb 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 600 |
| Feb 13, 2026 | 25.00 | 25.00 | 24.96 | 25.00 | 25.00 | - | 1,604 |
| Feb 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 870 |
| Feb 10, 2026 | 25.25 | 25.25 | 25.00 | 25.00 | 25.00 | -0.99% | 707 |
| Feb 9, 2026 | 25.00 | 25.25 | 25.00 | 25.25 | 25.25 | 2.02% | 293 |
| Feb 6, 2026 | 25.00 | 25.11 | 24.75 | 24.75 | 24.75 | - | 6,236 |
| Feb 5, 2026 | 24.76 | 24.76 | 24.75 | 24.75 | 24.75 | -1.98% | 420 |
| Feb 4, 2026 | 24.85 | 25.35 | 24.85 | 25.25 | 25.25 | 1.00% | 1,600 |
| Feb 2, 2026 | 24.30 | 25.00 | 24.30 | 25.00 | 25.00 | 4.78% | 2,039 |
| Jan 30, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - | 245 |
| Jan 29, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.18% | 136 |
| Jan 27, 2026 | 24.50 | 24.50 | 23.86 | 23.90 | 23.90 | -0.40% | 397 |
| Jan 26, 2026 | 24.67 | 24.67 | 22.04 | 24.00 | 24.00 | -2.72% | 2,307 |
| Jan 23, 2026 | 24.75 | 24.75 | 24.67 | 24.67 | 24.67 | -0.52% | 1,000 |
| Jan 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.28% | 100 |
| Jan 21, 2026 | 24.71 | 24.87 | 24.71 | 24.87 | 24.87 | 0.81% | 350 |
| Jan 20, 2026 | 24.67 | 24.87 | 24.67 | 24.67 | 24.67 | -0.07% | 1,325 |
| Jan 16, 2026 | 24.67 | 24.69 | 24.67 | 24.69 | 24.69 | -0.21% | 201 |
| Jan 15, 2026 | 24.66 | 24.74 | 24.65 | 24.74 | 24.74 | -0.81% | 1,212 |
| Jan 14, 2026 | 25.00 | 25.00 | 24.94 | 24.94 | 24.94 | -0.03% | 770 |
| Jan 12, 2026 | 25.05 | 25.11 | 24.95 | 24.95 | 24.95 | -0.48% | 1,100 |
| Jan 9, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1.67% | 300 |
| Jan 7, 2026 | 25.07 | 25.07 | 24.66 | 24.66 | 24.66 | -1.60% | 1,835 |
| Jan 6, 2026 | 25.00 | 25.06 | 24.70 | 25.06 | 25.06 | 1.46% | 846 |
| Jan 5, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.28% | 787 |
| Jan 2, 2026 | 25.00 | 25.02 | 25.00 | 25.02 | 25.02 | -0.20% | 345 |
| Dec 31, 2025 | 25.02 | 25.64 | 24.85 | 25.07 | 25.07 | 0.20% | 4,780 |
| Dec 30, 2025 | 24.98 | 25.02 | 24.98 | 25.02 | 25.02 | 0.48% | 1,154 |
| Dec 26, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.52% | 240 |
| Dec 24, 2025 | 24.77 | 25.11 | 24.77 | 24.77 | 24.77 | -1.71% | 500 |
| Dec 23, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.40% | 208 |
| Dec 22, 2025 | 24.80 | 25.16 | 24.80 | 25.10 | 25.10 | 1.01% | 1,050 |
| Dec 19, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.32% | 125 |
| Dec 18, 2025 | 24.83 | 24.83 | 24.77 | 24.77 | 24.77 | -0.12% | 2,796 |
| Dec 17, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | -1.20% | 400 |
| Dec 16, 2025 | 25.00 | 25.10 | 25.00 | 25.10 | 24.87 | 1.21% | 561 |
| Dec 15, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | -1.20% | 100 |