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 (%)
May 31, 2006 20.55 20.55 20.55 20.55 100 +1.25(+6.48%)
May 30, 2006 19.75 19.75 19.30 19.30 300 +0.00(+0.00%)
May 26, 2006 19.30 19.30 19.30 19.30 0 +0.00(+0.00%)
May 25, 2006 19.71 19.71 19.30 19.30 200 -0.40(-2.03%)
May 24, 2006 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
May 23, 2006 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
May 22, 2006 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
May 19, 2006 21.00 21.00 19.50 19.70 3,250 +0.20(+1.03%)
May 18, 2006 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
May 17, 2006 20.00 20.00 19.50 19.50 2,600 -0.35(-1.76%)
May 16, 2006 19.85 19.85 19.85 19.85 900 -0.65(-3.17%)
May 15, 2006 19.85 20.50 19.85 20.50 300 +0.65(+3.27%)
May 12, 2006 19.85 19.85 19.85 19.85 110 +0.00(+0.00%)
May 11, 2006 21.00 21.00 19.85 19.85 3,400 -1.15(-5.48%)
May 10, 2006 20.90 21.00 20.90 21.00 410 +0.20(+0.96%)
May 09, 2006 20.80 20.80 20.80 20.80 100 -0.10(-0.48%)
May 08, 2006 20.90 20.90 20.90 20.90 100 +0.00(+0.00%)
May 05, 2006 20.90 20.90 20.90 20.90 700 +0.00(+0.00%)
May 04, 2006 20.90 20.90 20.90 20.90 100 -0.15(-0.71%)
May 03, 2006 21.05 21.05 21.05 21.05 2,327 +0.15(+0.72%)
May 02, 2006 20.90 21.00 20.90 20.90 3,908 -0.10(-0.48%)
May 01, 2006 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Apr 28, 2006 21.00 21.00 21.00 21.00 0 -0.90(-4.11%)
Apr 27, 2006 21.90 21.90 21.90 21.90 0 +0.00(+0.00%)
Apr 26, 2006 22.00 22.00 21.90 21.90 1,800 +0.90(+4.29%)
Apr 25, 2006 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Apr 24, 2006 21.20 21.20 20.85 21.00 2,881 -0.20(-0.94%)
Apr 21, 2006 21.20 21.80 21.20 21.20 2,800 +0.00(+0.00%)
Apr 20, 2006 21.20 21.20 21.20 21.20 1,200 -0.70(-3.20%)
Apr 19, 2006 21.90 21.90 21.90 21.90 0 +0.00(+0.00%)
Apr 18, 2006 21.90 21.90 21.90 21.90 0 +0.00(+0.00%)
Apr 17, 2006 21.90 21.90 21.90 21.90 100 +0.30(+1.39%)
Apr 13, 2006 21.60 21.60 21.60 21.60 500 -0.15(-0.69%)
Apr 12, 2006 21.75 21.75 21.70 21.75 1,200 +0.55(+2.59%)
Apr 11, 2006 21.20 21.30 21.20 21.20 2,080 -0.05(-0.24%)
Apr 10, 2006 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Apr 07, 2006 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Apr 06, 2006 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Apr 05, 2006 21.70 21.70 21.10 21.25 1,100 -0.40(-1.85%)
Apr 04, 2006 21.00 21.65 21.00 21.65 555 +0.65(+3.10%)
Apr 03, 2006 21.00 21.00 20.85 21.00 540 +0.00(+0.00%)
Mar 31, 2006 21.00 21.00 21.00 21.00 300 +0.10(+0.48%)
Mar 30, 2006 20.90 20.90 20.85 20.90 3,100 +0.30(+1.46%)
Mar 29, 2006 20.90 20.90 20.60 20.60 3,400 +0.10(+0.49%)
Mar 28, 2006 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Mar 27, 2006 20.50 20.50 20.50 20.50 400 +0.00(+0.00%)
Mar 24, 2006 20.72 20.72 20.50 20.50 2,735 -1.00(-4.65%)
Mar 21, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Mar 20, 2006 21.50 21.50 21.50 21.50 200 +0.50(+2.38%)
Mar 17, 2006 21.00 21.00 21.00 21.00 1,000 +0.00(+0.00%)
Mar 16, 2006 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Mar 15, 2006 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Mar 14, 2006 20.50 21.00 20.50 21.00 1,200 +0.50(+2.44%)
Mar 13, 2006 20.50 20.50 20.50 20.50 1,000 -0.70(-3.30%)
Mar 10, 2006 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Mar 09, 2006 20.75 21.20 20.50 21.20 8,500 +0.55(+2.66%)
Mar 08, 2006 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Mar 07, 2006 20.65 20.65 20.65 20.65 800 +0.00(+0.00%)
Mar 06, 2006 20.65 20.65 20.65 20.65 500 -0.10(-0.48%)
Mar 03, 2006 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Mar 02, 2006 21.50 21.50 20.70 20.75 9,538 -1.25(-5.68%)
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.