Burnham Holdings, Inc. (BURCA)
OTCMKTS · Delayed Price · Currency is USD
25.74
+0.24 (0.94%)
Apr 23, 2026, 1:24 PM EST
Burnham Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 25.48 | 25.50 | 25.29 | 25.50 | 25.50 | 1.19% | 834 |
| Apr 17, 2026 | 25.20 | 25.20 | 25.00 | 25.20 | 25.20 | 0.80% | 885 |
| Apr 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.04% | 990 |
| Apr 15, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | -0.95% | 307 |
| Apr 14, 2026 | 25.14 | 25.25 | 25.14 | 25.25 | 25.25 | - | 444 |
| Apr 13, 2026 | 25.25 | 25.25 | 24.81 | 25.25 | 25.25 | 1.00% | 460 |
| Apr 10, 2026 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | -1.50% | 2,329 |
| Apr 9, 2026 | 25.25 | 25.38 | 24.92 | 25.38 | 25.38 | 1.02% | 3,380 |
| Apr 8, 2026 | 24.91 | 25.25 | 24.91 | 25.12 | 25.12 | -0.50% | 1,200 |
| Apr 7, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 3.42% | 200 |
| Apr 6, 2026 | 25.00 | 25.15 | 24.00 | 24.42 | 24.42 | -4.34% | 3,441 |
| Apr 2, 2026 | 25.00 | 25.63 | 23.64 | 25.52 | 25.52 | -1.83% | 1,598 |
| Mar 31, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 400 |
| Mar 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 1,331 |
| Mar 27, 2026 | 25.97 | 25.97 | 24.00 | 24.00 | 24.00 | -7.38% | 1,369 |
| Mar 26, 2026 | 25.97 | 25.97 | 25.91 | 25.91 | 25.91 | -0.34% | 229 |
| Mar 24, 2026 | 26.00 | 26.00 | 25.94 | 26.00 | 26.00 | 0.25% | 2,856 |
| Mar 23, 2026 | 25.99 | 26.00 | 25.94 | 25.94 | 25.94 | 1.19% | 1,865 |
| Mar 20, 2026 | 26.00 | 26.10 | 25.63 | 25.63 | 25.63 | - | 860 |
| Mar 19, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -1.42% | 280 |
| Mar 18, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 25.77 | -3.94% | 990 |
| Mar 17, 2026 | 27.00 | 27.07 | 27.00 | 27.07 | 26.83 | 4.10% | 957 |
| Mar 16, 2026 | 26.01 | 26.01 | 26.00 | 26.00 | 25.77 | 0.78% | 289 |
| Mar 13, 2026 | 27.00 | 27.00 | 25.80 | 25.80 | 25.57 | -4.52% | 3,777 |
| Mar 11, 2026 | 27.00 | 27.02 | 27.00 | 27.02 | 26.78 | 0.07% | 3,230 |
| Mar 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.76 | - | 1,580 |
| Mar 9, 2026 | 26.78 | 27.00 | 26.70 | 27.00 | 26.76 | 3.85% | 4,207 |
| Mar 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.77 | -2.80% | 115 |
| Mar 4, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.51 | - | 501 |
| Mar 3, 2026 | 26.41 | 26.75 | 26.35 | 26.75 | 26.51 | 0.68% | 501 |
| Mar 2, 2026 | 26.75 | 26.75 | 26.57 | 26.57 | 26.33 | -1.96% | 990 |
| Feb 27, 2026 | 27.00 | 27.24 | 26.98 | 27.10 | 26.86 | 0.40% | 3,500 |
| Feb 26, 2026 | 27.00 | 27.02 | 26.99 | 26.99 | 26.75 | -0.14% | 765 |
| Feb 25, 2026 | 27.15 | 27.35 | 27.00 | 27.03 | 26.79 | 0.86% | 12,638 |
| Feb 24, 2026 | 27.07 | 27.27 | 26.80 | 26.80 | 26.56 | -2.37% | 2,699 |
| Feb 23, 2026 | 27.38 | 28.25 | 27.06 | 27.45 | 27.21 | 1.67% | 7,349 |
| Feb 20, 2026 | 25.69 | 27.00 | 25.49 | 27.00 | 26.76 | 5.88% | 13,810 |
| Feb 18, 2026 | 25.50 | 25.50 | 25.46 | 25.50 | 25.27 | 2.00% | 400 |
| Feb 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.78 | - | 600 |
| Feb 13, 2026 | 25.00 | 25.00 | 24.96 | 25.00 | 24.78 | - | 1,604 |
| Feb 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.78 | - | 870 |
| Feb 10, 2026 | 25.25 | 25.25 | 25.00 | 25.00 | 24.78 | -0.99% | 707 |
| Feb 9, 2026 | 25.00 | 25.25 | 25.00 | 25.25 | 25.03 | 2.02% | 293 |
| Feb 6, 2026 | 25.00 | 25.11 | 24.75 | 24.75 | 24.53 | - | 6,236 |
| Feb 5, 2026 | 24.76 | 24.76 | 24.75 | 24.75 | 24.53 | -1.98% | 420 |
| Feb 4, 2026 | 24.85 | 25.35 | 24.85 | 25.25 | 25.03 | 1.00% | 1,600 |
| Feb 2, 2026 | 24.30 | 25.00 | 24.30 | 25.00 | 24.78 | 4.78% | 2,039 |
| Jan 30, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.65 | - | 245 |
| Jan 29, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.65 | -0.18% | 136 |
| Jan 27, 2026 | 24.50 | 24.50 | 23.86 | 23.90 | 23.69 | -0.40% | 397 |