Burnham Holdings, Inc. (BURCA)
OTCMKTS · Delayed Price · Currency is USD
23.55
+0.55 (2.39%)
Jul 14, 2026, 12:26 PM EST
Burnham Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 23.10 | 23.10 | 23.00 | 23.00 | - | -2.13% | - |
| Jul 10, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.08% | 223 |
| Jul 9, 2026 | 23.21 | 23.25 | 23.21 | 23.25 | 23.25 | -4.67% | 222 |
| Jul 7, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 2.47% | 100 |
| Jun 30, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | 2.82% | 672 |
| Jun 29, 2026 | 23.51 | 24.42 | 23.00 | 23.15 | 23.15 | -3.58% | 4,178 |
| Jun 26, 2026 | 24.45 | 24.45 | 24.01 | 24.01 | 24.01 | -2.04% | 702 |
| Jun 23, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - | 500 |
| Jun 22, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -1.05% | 321 |
| Jun 17, 2026 | 25.00 | 25.09 | 25.00 | 25.00 | 24.77 | - | 1,188 |
| Jun 16, 2026 | 25.00 | 25.00 | 24.96 | 25.00 | 24.77 | - | 5,150 |
| Jun 15, 2026 | 24.75 | 25.00 | 24.75 | 25.00 | 24.77 | - | 6,512 |
| Jun 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - | 625 |
| Jun 11, 2026 | 25.50 | 25.50 | 24.51 | 25.00 | 24.77 | -5.66% | 20,270 |
| Jun 9, 2026 | 26.00 | 26.50 | 24.30 | 26.50 | 26.26 | 2.71% | 1,948 |
| Jun 3, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.56 | -0.77% | 241 |
| Jun 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.76 | 0.78% | 260 |
| Jun 1, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.56 | -0.77% | 734 |
| May 29, 2026 | 26.00 | 26.00 | 25.94 | 26.00 | 25.76 | 0.97% | 820 |
| May 28, 2026 | 24.76 | 25.75 | 24.76 | 25.75 | 25.51 | -1.72% | 2,080 |
| May 27, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 25.96 | 0.77% | 674 |
| May 26, 2026 | 25.90 | 26.00 | 25.90 | 26.00 | 25.76 | 2.97% | 1,005 |
| May 21, 2026 | 25.41 | 25.41 | 25.25 | 25.25 | 25.02 | -0.39% | 401 |
| May 20, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.12 | -3.43% | 398 |
| May 19, 2026 | 25.12 | 26.25 | 24.93 | 26.25 | 26.01 | 4.46% | 1,070 |
| May 18, 2026 | 26.00 | 26.00 | 25.13 | 25.13 | 24.90 | -4.08% | 1,048 |
| May 15, 2026 | 26.25 | 26.50 | 26.15 | 26.20 | 25.96 | 0.38% | 2,204 |
| May 14, 2026 | 25.69 | 26.50 | 25.60 | 26.10 | 25.86 | 4.09% | 4,720 |
| May 12, 2026 | 25.70 | 25.70 | 25.08 | 25.08 | 24.84 | -2.62% | 570 |
| May 11, 2026 | 25.70 | 25.75 | 25.70 | 25.75 | 25.51 | 2.34% | 550 |
| May 8, 2026 | 25.75 | 25.75 | 24.75 | 25.16 | 24.93 | -3.26% | 758 |
| May 7, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.77 | -2.77% | 634 |
| Apr 30, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.50 | - | 150 |
| Apr 29, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.50 | 0.56% | 1,253 |
| Apr 28, 2026 | 24.95 | 26.60 | 24.95 | 26.60 | 26.36 | 2.31% | 1,303 |
| Apr 27, 2026 | 25.50 | 26.00 | 25.41 | 26.00 | 25.76 | -1.89% | 5,146 |
| Apr 24, 2026 | 26.44 | 26.50 | 24.91 | 26.50 | 26.26 | 1.92% | 10,300 |
| Apr 23, 2026 | 25.65 | 26.00 | 25.52 | 26.00 | 25.76 | 1.96% | 2,777 |
| Apr 22, 2026 | 25.48 | 25.50 | 25.29 | 25.50 | 25.27 | 1.19% | 834 |
| Apr 17, 2026 | 25.20 | 25.20 | 25.00 | 25.20 | 24.97 | 0.80% | 885 |
| Apr 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | -0.04% | 990 |
| Apr 15, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 24.78 | -0.95% | 307 |
| Apr 14, 2026 | 25.14 | 25.25 | 25.14 | 25.25 | 25.02 | - | 444 |
| Apr 13, 2026 | 25.25 | 25.25 | 24.81 | 25.25 | 25.02 | 1.00% | 460 |
| Apr 10, 2026 | 24.50 | 25.00 | 24.50 | 25.00 | 24.77 | -1.50% | 2,329 |
| Apr 9, 2026 | 25.25 | 25.38 | 24.92 | 25.38 | 25.15 | 1.02% | 3,581 |
| Apr 8, 2026 | 24.91 | 25.25 | 24.91 | 25.12 | 24.89 | -0.50% | 1,200 |
| Apr 7, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.02 | 3.42% | 200 |
| Apr 6, 2026 | 25.00 | 25.15 | 24.00 | 24.42 | 24.19 | -4.34% | 3,441 |
| Apr 2, 2026 | 25.00 | 25.63 | 23.64 | 25.52 | 25.29 | -1.84% | 1,598 |