Burnham Holdings, Inc. (BURCA)
OTCMKTS · Delayed Price · Currency is USD
25.25
+0.66 (2.68%)
At close: Nov 6, 2026
Burnham Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2.68% | 715 |
| Nov 5, 2026 | 25.50 | 25.50 | 24.59 | 24.59 | 24.59 | -3.57% | 969 |
| Nov 3, 2026 | 24.50 | 26.00 | 24.50 | 25.50 | 25.50 | 3.03% | 4,077 |
| Nov 2, 2026 | 23.50 | 24.75 | 23.50 | 24.75 | 24.75 | 5.32% | 822 |
| Oct 30, 2026 | 24.00 | 24.00 | 23.00 | 23.50 | 23.50 | -5.05% | 1,694 |
| Oct 28, 2026 | 24.50 | 24.75 | 24.50 | 24.75 | 24.75 | -1.00% | 2,675 |
| Oct 26, 2026 | 24.75 | 25.00 | 24.50 | 25.00 | 25.00 | 2.04% | 1,219 |
| Oct 23, 2026 | 23.95 | 24.50 | 23.95 | 24.50 | 24.50 | 2.94% | 3,940 |
| Oct 22, 2026 | 23.25 | 24.00 | 22.50 | 23.80 | 23.80 | 8.18% | 4,666 |
| Oct 20, 2026 | 22.50 | 22.93 | 22.00 | 22.00 | 22.00 | -3.30% | 1,200 |
| Oct 19, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.89% | 500 |
| Oct 15, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - | 450 |
| Oct 12, 2026 | 22.00 | 22.55 | 21.95 | 22.55 | 22.55 | -1.91% | 1,250 |
| Oct 9, 2026 | 21.88 | 22.99 | 21.88 | 22.99 | 22.99 | -1.54% | 512 |
| Oct 8, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.86% | 350 |
| Oct 6, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 106 |
| Sep 28, 2026 | 23.10 | 23.40 | 23.10 | 23.15 | 23.15 | 0.22% | 1,519 |
| Sep 24, 2026 | 22.75 | 23.10 | 22.22 | 23.10 | 23.10 | -0.22% | 2,198 |
| Sep 23, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -2.73% | 217 |
| Sep 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 460 |
| Sep 18, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | 370 |
| Sep 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.42% | 200 |
| Sep 16, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.27 | - | 1,950 |
| Sep 15, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.27 | 1.73% | 1,245 |
| Sep 14, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.87 | 0.43% | 800 |
| Sep 10, 2026 | 23.10 | 23.10 | 23.00 | 23.00 | 22.77 | -0.43% | 1,256 |
| Sep 4, 2026 | 23.15 | 23.31 | 23.10 | 23.10 | 22.87 | -2.74% | 1,000 |
| Sep 3, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.52 | 2.72% | 1,350 |
| Sep 2, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 22.89 | -0.13% | 390 |
| Sep 1, 2026 | 23.75 | 23.75 | 23.15 | 23.15 | 22.92 | -0.38% | 450 |
| Aug 31, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.01 | 0.60% | 151 |
| Aug 28, 2026 | 23.06 | 23.10 | 23.06 | 23.10 | 22.87 | - | 600 |
| Aug 27, 2026 | 23.15 | 23.15 | 23.10 | 23.10 | 22.87 | -0.56% | 1,276 |
| Aug 26, 2026 | 23.25 | 23.25 | 23.23 | 23.23 | 23.00 | -0.09% | 684 |
| Aug 25, 2026 | 23.25 | 24.00 | 23.25 | 23.25 | 23.02 | -2.36% | 1,249 |
| Aug 24, 2026 | 23.40 | 24.00 | 23.40 | 23.81 | 23.58 | 0.52% | 1,680 |
| Aug 19, 2026 | 23.30 | 23.69 | 23.30 | 23.69 | 23.46 | 1.46% | 600 |
| Aug 18, 2026 | 23.34 | 23.35 | 22.90 | 23.35 | 23.12 | -1.68% | 2,132 |
| Aug 17, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.52 | -1.04% | 115 |
| Aug 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.77 | 1.05% | 700 |
| Aug 12, 2026 | 24.34 | 24.34 | 23.75 | 23.75 | 23.52 | -2.46% | 1,150 |
| Aug 7, 2026 | 23.50 | 24.35 | 23.50 | 24.35 | 24.11 | 5.87% | 5,690 |
| Aug 6, 2026 | 23.50 | 23.50 | 23.00 | 23.00 | 22.77 | -3.77% | 1,205 |
| Aug 4, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.67 | 0.63% | 251 |
| Aug 3, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.52 | -1.00% | 200 |
| Jul 31, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.76 | 4.30% | 302 |
| Jul 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.77 | 4.03% | 330 |
| Jul 29, 2026 | 23.98 | 23.98 | 22.11 | 22.11 | 21.89 | -7.87% | 1,944 |
| Jul 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.77 | - | 172 |
| Jul 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.77 | - | 250 |