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

Burnham Holdings Inc (OP: BURCA )

12.80 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 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 (%)
May 28, 2015 20.75 20.75 20.75 0 -1.00(-4.60%)
May 27, 2015 21.75 21.75 21.75 21.75 3,930 +0.35(+1.64%)
May 26, 2015 21.40 21.40 21.40 21.40 403 +0.00(+0.00%)
May 21, 2015 21.40 21.40 21.40 0 -0.10(-0.47%)
May 19, 2015 21.50 21.50 21.50 0 +0.00(+0.00%)
May 14, 2015 21.50 21.50 21.50 0 -0.25(-1.15%)
May 12, 2015 21.75 21.75 21.75 0 +0.00(+0.00%)
May 08, 2015 21.75 21.75 21.75 0 -0.38(-1.69%)
May 04, 2015 22.12 22.12 22.12 0 +0.38(+1.72%)
Apr 29, 2015 21.75 21.75 21.75 0 +0.00(+0.00%)
Apr 28, 2015 21.75 22.25 21.75 21.75 3,683 +0.04(+0.18%)
Apr 27, 2015 21.50 21.71 21.50 21.71 3,700 +0.21(+0.98%)
Apr 24, 2015 21.50 21.50 21.50 21.50 2,000 +0.00(+0.00%)
Apr 21, 2015 21.50 21.50 21.50 0 +0.00(+0.00%)
Apr 17, 2015 21.50 21.50 21.50 0 -0.25(-1.15%)
Apr 15, 2015 21.75 21.75 21.75 0 -0.25(-1.14%)
Apr 14, 2015 22.04 22.04 22.00 22.00 225 -0.15(-0.68%)
Apr 10, 2015 22.15 22.15 22.15 0 +0.65(+3.02%)
Apr 07, 2015 21.50 21.50 21.50 0 -0.50(-2.27%)
Apr 06, 2015 21.95 22.10 21.95 22.00 2,108 +0.50(+2.33%)
Mar 31, 2015 21.50 21.50 21.50 0 +0.00(+0.00%)
Mar 25, 2015 21.50 21.50 21.50 40 +0.00(+0.00%)
Mar 24, 2015 21.50 21.75 21.50 21.50 484 +0.00(+0.00%)
Mar 23, 2015 22.50 22.50 21.50 21.50 4,500 -1.00(-4.44%)
Mar 19, 2015 22.50 22.50 22.50 0 +0.25(+1.12%)
Mar 18, 2015 22.25 22.25 22.25 22.25 100 +0.75(+3.49%)
Mar 13, 2015 21.50 21.50 21.50 20 +0.25(+1.18%)
Mar 11, 2015 21.25 21.25 21.25 0 +0.65(+3.16%)
Mar 06, 2015 20.60 20.60 20.60 3 -0.20(-0.96%)
Mar 05, 2015 20.80 20.80 20.80 20.80 1,248 +0.20(+0.97%)
Mar 02, 2015 20.60 20.60 20.60 0 +0.42(+2.08%)
Feb 27, 2015 20.18 20.18 20.18 20.18 1,000 -0.47(-2.28%)
Feb 24, 2015 20.65 20.65 20.65 0 +0.64(+3.20%)
Feb 23, 2015 21.36 21.36 20.01 20.01 4,400 -0.94(-4.49%)
Feb 20, 2015 20.95 20.95 20.91 20.95 600 +0.45(+2.20%)
Feb 19, 2015 20.01 20.50 20.01 20.50 403 +0.55(+2.76%)
Feb 17, 2015 19.95 19.95 19.95 0 +0.20(+1.01%)
Feb 12, 2015 19.75 19.75 19.75 0 +0.15(+0.77%)
Feb 11, 2015 19.60 19.60 19.60 19.60 100 +0.55(+2.89%)
Feb 10, 2015 18.60 19.05 18.55 19.05 800 +0.50(+2.70%)
Feb 06, 2015 18.55 18.55 18.55 0 +0.10(+0.54%)
Feb 05, 2015 18.64 18.64 18.45 18.45 2,200 -0.34(-1.81%)
Feb 03, 2015 18.79 18.79 18.79 0 -0.21(-1.11%)
Jan 29, 2015 19.00 19.00 19.00 0 +0.00(+0.00%)
Jan 27, 2015 19.00 19.00 19.00 0 +0.20(+1.06%)
Jan 20, 2015 18.80 18.80 18.80 175 -1.20(-6.00%)
Jan 13, 2015 20.00 20.00 20.00 0 +0.00(+0.00%)
Jan 09, 2015 20.00 20.00 20.00 0 +0.00(+0.00%)
Jan 08, 2015 20.00 20.00 20.00 20.00 143 +0.00(+0.00%)
Jan 07, 2015 20.00 20.00 20.00 20.00 1,000 +0.00(+0.00%)
Jan 06, 2015 20.04 20.04 20.00 20.00 680 +0.50(+2.56%)
Jan 05, 2015 19.50 19.50 19.50 19.50 400 +0.00(+0.00%)
Jan 02, 2015 19.50 19.50 19.50 19.50 400 -0.50(-2.50%)
Dec 31, 2014 20.00 20.00 20.00 0 +0.00(+0.00%)
Dec 30, 2014 20.00 20.00 20.00 20.00 1,070 +0.00(+0.00%)
Dec 29, 2014 20.04 20.04 20.00 20.00 1,000 +0.49(+2.51%)
Dec 24, 2014 19.51 19.51 19.51 0 -0.49(-2.45%)
Dec 23, 2014 19.75 20.00 19.75 20.00 2,252 +0.05(+0.25%)
Dec 19, 2014 19.95 19.95 19.95 0 +0.70(+3.64%)
Dec 17, 2014 19.25 19.25 19.25 0 -0.25(-1.28%)
Dec 16, 2014 19.25 19.50 19.25 19.50 1,314 +0.25(+1.30%)
Dec 15, 2014 19.26 19.26 19.25 19.25 2,811 -0.50(-2.53%)
Dec 12, 2014 19.75 19.75 19.48 19.75 661 +0.50(+2.60%)
Dec 10, 2014 19.25 19.25 19.25 60 -0.75(-3.75%)
Dec 05, 2014 20.00 20.00 20.00 0 +0.75(+3.90%)
Dec 04, 2014 19.25 19.25 19.25 19.25 240 -0.35(-1.79%)
Nov 26, 2014 19.60 19.60 19.60 0 +0.35(+1.82%)
Nov 25, 2014 19.25 19.25 19.25 19.25 100 -0.04(-0.21%)
Nov 24, 2014 19.25 19.29 19.25 19.29 3,536 +0.24(+1.26%)
Nov 20, 2014 19.05 19.05 19.05 0 +0.05(+0.26%)
Nov 18, 2014 19.00 19.00 19.00 70 +0.00(+0.00%)
Nov 13, 2014 19.00 19.00 19.00 0 +0.55(+2.98%)
Nov 12, 2014 18.90 18.90 18.45 18.45 940 -0.30(-1.60%)
Nov 07, 2014 18.75 18.75 18.75 0 +0.10(+0.54%)
Nov 04, 2014 18.65 18.65 18.65 0 -0.10(-0.53%)
Oct 31, 2014 18.75 18.75 18.75 0 -0.56(-2.90%)
Oct 30, 2014 19.25 19.35 19.25 19.31 1,460 +0.06(+0.31%)
Oct 29, 2014 19.25 19.29 19.21 19.25 1,450 +0.40(+2.12%)
Oct 28, 2014 18.53 18.85 18.50 18.85 700 +0.44(+2.39%)
Oct 23, 2014 18.41 18.41 18.41 0 -0.78(-4.06%)
Oct 22, 2014 18.69 19.19 18.69 19.19 200 +0.79(+4.29%)
Oct 20, 2014 18.40 18.40 18.40 18.40 140 +0.21(+1.15%)
Oct 16, 2014 18.19 18.19 18.19 18.19 140 +0.04(+0.22%)
Oct 15, 2014 18.19 18.19 18.15 18.15 281 +0.00(+0.00%)
Oct 14, 2014 18.01 18.15 18.00 18.15 554 +0.14(+0.78%)
Oct 13, 2014 18.25 18.25 18.01 18.01 702 -0.24(-1.32%)
Oct 09, 2014 18.25 18.25 18.25 0 +0.00(+0.00%)
Oct 07, 2014 18.25 18.25 18.25 0 +0.00(+0.00%)
Oct 03, 2014 18.25 18.25 18.25 0 +0.00(+0.00%)
Sep 29, 2014 18.25 18.25 18.25 0 +0.25(+1.39%)
Sep 26, 2014 18.25 18.25 18.00 18.00 4,000 +0.00(+0.00%)
Sep 25, 2014 17.80 18.00 17.80 18.00 1,192 -0.85(-4.51%)
Sep 24, 2014 18.05 18.85 17.96 18.85 800 +0.35(+1.89%)
Sep 18, 2014 18.50 18.50 18.50 0 -0.50(-2.63%)
Sep 17, 2014 18.85 19.00 18.85 19.00 693 +0.95(+5.26%)
Sep 15, 2014 18.05 18.05 18.05 0 -0.45(-2.43%)
Sep 09, 2014 18.50 18.50 18.50 0 +0.25(+1.37%)
Sep 02, 2014 18.25 18.25 18.25 0 +0.20(+1.11%)
Aug 29, 2014 18.05 18.05 18.05 0 -0.30(-1.63%)
Aug 22, 2014 18.35 18.35 18.35 0 -0.65(-3.42%)
Aug 21, 2014 18.83 19.00 18.83 19.00 1,900 +0.12(+0.64%)
Aug 20, 2014 18.88 18.88 18.88 18.88 6,671 +0.93(+5.18%)
Aug 19, 2014 17.95 17.95 17.93 17.95 668 -0.05(-0.28%)
Aug 15, 2014 18.00 18.00 18.00 0 -0.85(-4.51%)
Aug 14, 2014 18.85 18.85 18.85 18.85 500 -0.15(-0.79%)
Aug 12, 2014 19.00 19.00 19.00 0 +0.60(+3.26%)
Aug 11, 2014 18.39 18.40 18.30 18.40 842 +0.40(+2.22%)
Aug 08, 2014 18.00 18.10 18.00 18.00 4,900 -0.50(-2.70%)
Aug 07, 2014 18.85 18.85 18.50 18.50 1,500 -0.47(-2.48%)
Aug 06, 2014 19.00 19.00 18.97 18.97 200 -0.03(-0.16%)
Aug 05, 2014 19.00 19.00 19.00 19.00 101 +0.04(+0.21%)
Aug 01, 2014 18.96 18.96 18.96 0 -0.04(-0.21%)
Jul 29, 2014 19.00 19.00 19.00 0 +0.25(+1.33%)
Jul 25, 2014 18.75 18.75 18.75 18.75 100 -0.25(-1.32%)
Jul 24, 2014 18.75 19.00 18.75 19.00 3,940 +0.25(+1.33%)
Jul 23, 2014 18.75 18.75 18.75 18.75 2,000 -0.40(-2.09%)
Jul 21, 2014 19.15 19.15 19.15 0 +0.15(+0.79%)
Jul 18, 2014 18.85 19.00 18.85 19.00 1,004 +0.25(+1.33%)
Jul 16, 2014 18.75 18.75 18.75 0 +0.30(+1.63%)
Jul 14, 2014 18.45 18.45 18.45 0 +0.00(+0.00%)
Jul 11, 2014 18.45 18.45 18.45 18.45 2,000 +0.03(+0.16%)
Jul 10, 2014 18.42 18.42 18.42 18.42 199 +0.15(+0.82%)
Jul 08, 2014 18.27 18.27 18.27 20 -0.73(-3.84%)
Jul 03, 2014 19.00 19.00 19.00 0 +0.00(+0.00%)
Jul 02, 2014 18.52 19.18 18.52 19.00 519 +0.78(+4.28%)
Jul 01, 2014 18.28 18.29 18.22 18.22 714 +0.02(+0.11%)
Jun 30, 2014 18.20 18.20 18.20 18.20 500 +0.03(+0.17%)
Jun 27, 2014 18.17 18.17 18.17 18.17 100 -0.10(-0.55%)
Jun 25, 2014 18.27 18.27 18.27 99 +0.02(+0.11%)
Jun 20, 2014 18.25 18.25 18.25 30 +0.01(+0.05%)
Jun 19, 2014 18.24 18.24 18.24 18.24 300 +0.09(+0.50%)
Jun 18, 2014 18.24 18.24 18.15 18.15 2,800 +0.02(+0.11%)
Jun 17, 2014 18.13 18.13 18.13 18.13 190 +0.00(+0.00%)
Jun 16, 2014 18.28 18.28 18.11 18.13 1,082 -0.16(-0.87%)
Jun 13, 2014 18.32 18.32 18.29 18.29 1,200 -0.20(-1.08%)
Jun 12, 2014 18.49 18.49 18.49 18.49 100 -0.06(-0.32%)
Jun 11, 2014 18.57 18.57 18.55 18.55 1,102 -0.41(-2.16%)
Jun 10, 2014 18.96 18.96 18.96 18.96 620 -0.03(-0.16%)
Jun 06, 2014 18.97 18.99 18.97 18.99 400 +0.42(+2.26%)
Jun 03, 2014 18.57 18.57 18.57 18.57 0 +0.01(+0.05%)
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.