Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burnham Holdings Inc (OP: BURCA )

12.75 -0.05 (-0.39%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.500 10.05 8.000 10.05 12,097 +1.55(+18.24%)
Dec 30, 2008 8.420 8.850 8.410 8.500 3,700 +0.00(+0.00%)
Dec 29, 2008 8.500 8.500 8.420 8.500 3,720 -0.70(-7.61%)
Dec 26, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Dec 24, 2008 9.100 9.200 9.100 9.200 8,901 +0.20(+2.22%)
Dec 23, 2008 9.000 9.000 9.000 9.000 500 -0.50(-5.26%)
Dec 18, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Dec 17, 2008 9.500 9.500 9.500 9.500 1,500 -0.70(-6.86%)
Dec 16, 2008 10.20 10.20 10.20 0 +0.00(+0.00%)
Dec 15, 2008 10.00 10.20 10.00 10.20 1,347 +1.60(+18.60%)
Dec 11, 2008 8.600 8.600 8.600 0 +0.00(+0.00%)
Dec 10, 2008 8.600 8.600 8.600 8.600 800 +0.10(+1.18%)
Dec 08, 2008 8.500 8.500 8.500 0 +0.00(+0.00%)
Dec 05, 2008 8.500 8.500 8.500 8.500 550 -0.10(-1.16%)
Dec 04, 2008 8.550 8.600 8.550 8.600 4,426 +0.05(+0.58%)
Dec 03, 2008 8.550 8.760 8.550 8.550 1,400 -1.65(-16.18%)
Dec 02, 2008 10.20 10.20 10.20 10.20 100 +0.00(+0.00%)
Dec 01, 2008 10.20 10.20 10.20 10.20 403 +0.20(+2.00%)
Nov 25, 2008 10.00 10.00 10.00 0 +0.00(+0.00%)
Nov 24, 2008 10.00 10.00 10.00 10.00 1,359 +1.48(+17.37%)
Nov 21, 2008 8.520 8.520 8.520 8.520 650 -0.05(-0.58%)
Nov 20, 2008 8.750 8.750 8.500 8.570 5,200 -0.18(-2.06%)
Nov 19, 2008 8.750 8.750 8.750 0 +0.00(+0.00%)
Nov 18, 2008 8.580 8.750 8.580 8.750 900 -1.90(-17.84%)
Nov 13, 2008 10.65 10.65 10.65 0 +0.00(+0.00%)
Nov 12, 2008 8.850 10.65 8.570 10.65 3,700 +1.40(+15.14%)
Nov 11, 2008 10.68 10.68 8.570 9.250 2,700 -1.75(-15.91%)
Nov 06, 2008 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 05, 2008 11.00 11.00 10.75 11.00 1,838 +1.65(+17.65%)
Nov 03, 2008 9.350 9.350 9.350 0 +0.00(+0.00%)
Oct 31, 2008 9.350 9.350 9.350 9.350 826 -0.90(-8.78%)
Oct 29, 2008 10.25 10.25 10.25 0 +0.00(+0.00%)
Oct 28, 2008 10.75 10.75 9.750 10.25 1,725 +1.00(+10.81%)
Oct 27, 2008 9.250 9.250 9.250 9.250 1,027 +0.00(+0.00%)
Oct 24, 2008 9.300 9.300 9.250 9.250 1,300 -0.05(-0.54%)
Oct 23, 2008 9.300 9.300 9.300 9.300 200 -0.45(-4.62%)
Oct 22, 2008 9.750 9.750 9.750 0 +0.00(+0.00%)
Oct 21, 2008 9.750 9.750 9.750 9.750 1,000 +0.00(+0.00%)
Oct 20, 2008 9.750 9.750 9.750 0 +0.00(+0.00%)
Oct 17, 2008 9.750 9.750 9.750 9.750 1,000 -1.00(-9.30%)
Oct 16, 2008 10.75 10.75 10.75 0 +0.00(+0.00%)
Oct 15, 2008 10.65 10.75 10.65 10.75 1,514 +1.50(+16.22%)
Oct 14, 2008 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Oct 13, 2008 9.250 9.250 9.250 9.250 200 -1.00(-9.76%)
Oct 10, 2008 10.25 10.25 10.25 10.25 10,200 -0.25(-2.38%)
Oct 09, 2008 10.50 10.50 10.50 0 +0.00(+0.00%)
Oct 08, 2008 10.01 10.50 10.00 10.50 600 +0.00(+0.00%)
Oct 06, 2008 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Oct 03, 2008 10.50 10.50 10.50 10.50 450 -0.40(-3.67%)
Oct 02, 2008 10.90 10.90 10.90 0 +0.00(+0.00%)
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.