Burnham Holdings, Inc. (BURCA)
OTCMKTS · Delayed Price · Currency is USD
23.12
-0.03 (-0.13%)
At close: Sep 2, 2026
Burnham Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 23.75 | 23.75 | 23.15 | 23.15 | 23.15 | -0.38% | 450 |
| Aug 31, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.60% | 151 |
| Aug 28, 2026 | 23.06 | 23.10 | 23.06 | 23.10 | 23.10 | - | 600 |
| Aug 27, 2026 | 23.15 | 23.15 | 23.10 | 23.10 | 23.10 | -0.56% | 1,276 |
| Aug 26, 2026 | 23.25 | 23.25 | 23.23 | 23.23 | 23.23 | -0.09% | 684 |
| Aug 25, 2026 | 23.25 | 24.00 | 23.25 | 23.25 | 23.25 | -2.36% | 1,249 |
| Aug 24, 2026 | 23.40 | 24.00 | 23.40 | 23.81 | 23.81 | 0.52% | 1,680 |
| Aug 19, 2026 | 23.30 | 23.69 | 23.30 | 23.69 | 23.69 | 1.46% | 600 |
| Aug 18, 2026 | 23.34 | 23.35 | 22.90 | 23.35 | 23.35 | -1.68% | 2,132 |
| Aug 17, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.04% | 115 |
| Aug 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.05% | 700 |
| Aug 12, 2026 | 24.34 | 24.34 | 23.75 | 23.75 | 23.75 | -2.46% | 1,150 |
| Aug 7, 2026 | 23.50 | 24.35 | 23.50 | 24.35 | 24.35 | 5.87% | 5,690 |
| Aug 6, 2026 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | -3.77% | 1,205 |
| Aug 4, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.63% | 251 |
| Aug 3, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.00% | 200 |
| Jul 31, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 4.30% | 302 |
| Jul 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.03% | 330 |
| Jul 29, 2026 | 23.98 | 23.98 | 22.11 | 22.11 | 22.11 | -7.88% | 1,944 |
| Jul 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 172 |
| Jul 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 250 |
| Jul 24, 2026 | 24.15 | 24.40 | 24.00 | 24.00 | 24.00 | - | 2,142 |
| Jul 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 127 |
| Jul 21, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | - | 2,520 |
| Jul 20, 2026 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | -2.04% | 312 |
| Jul 16, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.03% | 357 |
| Jul 15, 2026 | 24.00 | 24.25 | 24.00 | 24.25 | 24.25 | 1.04% | 440 |
| Jul 14, 2026 | 23.55 | 24.00 | 23.55 | 24.00 | 24.00 | 4.35% | 295 |
| Jul 13, 2026 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | -2.13% | 1,057 |
| 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 |