Burnham Holdings Inc (OP: BURCA )

13.10 -0.18 (-1.32%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 13.10 13.28 13.10 13.28 2,320 -0.32(-2.39%)
Sep 19, 2024 13.60 13.60 13.60 13.60 101 +0.00(+0.00%)
Sep 18, 2024 13.60 13.60 13.60 13.60 218 +0.00(+0.00%)
Sep 17, 2024 13.10 13.60 13.06 13.60 2,600 +0.56(+4.26%)
Sep 16, 2024 13.05 13.05 13.04 13.04 273 +0.14(+1.12%)
Sep 13, 2024 13.00 13.03 12.90 12.90 11,240 -0.10(-0.77%)
Sep 12, 2024 13.30 13.50 13.00 13.00 1,412 -0.40(-2.99%)
Sep 11, 2024 13.40 13.40 13.40 13.40 500 +0.15(+1.13%)
Sep 09, 2024 13.25 0 +0.50(+3.92%)
Sep 06, 2024 13.47 13.50 12.75 12.75 4,078 -0.25(-1.92%)
Sep 04, 2024 13.00 0 -0.01(-0.08%)
Sep 03, 2024 13.01 13.01 13.01 13.01 470 -0.59(-4.34%)
Aug 30, 2024 13.58 13.60 13.57 13.60 1,120 -0.03(-0.22%)
Aug 29, 2024 13.00 13.63 13.00 13.63 3,509 +0.62(+4.77%)
Aug 27, 2024 13.01 0 +0.16(+1.25%)
Aug 26, 2024 12.80 12.90 12.80 12.85 1,500 +0.10(+0.78%)
Aug 20, 2024 12.75 0 +0.00(+0.00%)
Aug 19, 2024 12.65 12.75 12.65 12.75 14,715 +0.23(+1.84%)
Aug 15, 2024 12.52 77 -0.13(-1.03%)
Aug 14, 2024 12.65 12.65 12.65 12.65 505 +0.05(+0.40%)
Aug 13, 2024 12.58 12.61 12.58 12.60 485 +0.01(+0.10%)
Aug 12, 2024 12.59 12.59 12.59 12.59 413 +0.04(+0.29%)
Aug 09, 2024 12.59 12.59 12.55 12.55 585 +0.05(+0.40%)
Aug 08, 2024 12.50 12.55 12.50 12.50 600 -0.01(-0.08%)
Aug 07, 2024 12.51 12.70 12.50 12.51 2,790 -0.19(-1.50%)
Aug 06, 2024 12.64 12.70 12.64 12.70 2,241 +0.13(+1.03%)
Aug 05, 2024 12.65 12.70 12.55 12.57 4,926 -0.23(-1.80%)
Aug 02, 2024 12.80 12.80 12.80 12.80 238 -0.15(-1.16%)
Aug 01, 2024 12.95 12.97 12.95 12.95 3,408 -0.10(-0.77%)
Jul 30, 2024 13.05 120 +0.20(+1.56%)
Jul 29, 2024 13.05 13.15 12.85 12.85 3,458 -0.03(-0.23%)
Jul 26, 2024 12.88 12.88 12.70 12.88 1,329 +0.23(+1.82%)
Jul 25, 2024 12.66 12.90 12.65 12.65 1,500 -0.23(-1.79%)
Jul 24, 2024 12.92 12.92 12.88 12.88 1,825 -0.12(-0.92%)
Jul 23, 2024 13.00 13.00 12.76 13.00 2,181 +0.30(+2.36%)
Jul 18, 2024 12.70 0 +0.10(+0.79%)
Jul 17, 2024 13.00 13.00 12.50 12.60 22,643 -0.37(-2.83%)
Jul 16, 2024 12.90 12.97 12.90 12.97 2,193 +0.02(+0.14%)
Jul 15, 2024 12.95 12.95 12.95 12.95 700 -0.01(-0.08%)
Jul 12, 2024 12.96 12.96 12.96 12.96 504 +0.01(+0.08%)
Jul 11, 2024 12.95 12.95 12.95 12.95 263 +0.00(+0.00%)
Jul 10, 2024 12.95 12.97 12.95 12.95 2,172 +0.10(+0.78%)
Jul 09, 2024 12.75 12.86 12.75 12.85 847 +0.03(+0.22%)
Jul 08, 2024 12.75 12.82 12.75 12.82 425 +0.17(+1.36%)
Jul 05, 2024 12.65 12.90 12.65 12.65 1,833 +0.10(+0.80%)
Jul 03, 2024 12.61 12.65 12.55 12.55 4,201 +0.30(+2.45%)
Jul 02, 2024 12.65 12.65 12.20 12.25 11,497 -0.40(-3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.