Burnham Holdings Inc (OP: BURCA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2012 | 15.25 | 15.25 | 15.25 | 15.25 | 100 | +0.00(+0.00%) |
| May 30, 2012 | 15.25 | 15.25 | 15.25 | 15.25 | 300 | -0.75(-4.69%) |
| May 23, 2012 | 16.00 | 16.00 | 16.00 | 0 | +0.25(+1.59%) | |
| May 17, 2012 | 15.75 | 15.75 | 15.75 | 0 | -0.25(-1.56%) | |
| May 10, 2012 | 16.00 | 16.00 | 16.00 | 0 | +0.25(+1.59%) | |
| May 08, 2012 | 15.75 | 15.75 | 15.75 | 0 | +0.01(+0.06%) | |
| May 03, 2012 | 15.74 | 15.74 | 15.74 | 0 | +0.00(+0.00%) | |
| May 02, 2012 | 15.74 | 15.74 | 15.74 | 15.74 | 114 | +0.49(+3.21%) |
| May 01, 2012 | 15.25 | 15.25 | 15.25 | 15.25 | 500 | +0.01(+0.07%) |
| Apr 30, 2012 | 15.24 | 15.24 | 15.24 | 15.24 | 3,114 | -0.21(-1.36%) |
| Apr 27, 2012 | 15.47 | 15.50 | 15.45 | 15.45 | 7,400 | -0.01(-0.06%) |
| Apr 26, 2012 | 15.47 | 15.60 | 15.46 | 15.46 | 4,300 | -0.01(-0.06%) |
| Apr 25, 2012 | 15.75 | 15.75 | 15.47 | 15.47 | 1,090 | -0.53(-3.31%) |
| Apr 24, 2012 | 16.25 | 16.25 | 16.00 | 16.00 | 400 | -1.50(-8.57%) |
| Apr 23, 2012 | 17.00 | 17.50 | 17.00 | 17.50 | 500 | +0.51(+3.00%) |
| Apr 20, 2012 | 16.25 | 16.99 | 16.25 | 16.99 | 400 | +0.99(+6.19%) |
| Apr 18, 2012 | 16.00 | 16.00 | 16.00 | 0 | +0.40(+2.56%) | |
| Apr 17, 2012 | 15.60 | 15.60 | 15.60 | 15.60 | 100 | -0.12(-0.76%) |
| Apr 16, 2012 | 15.72 | 15.72 | 15.72 | 15.72 | 200 | +0.13(+0.83%) |
| Apr 13, 2012 | 15.59 | 15.59 | 15.59 | 15.59 | 200 | +0.00(+0.00%) |
| Apr 12, 2012 | 15.49 | 15.59 | 15.49 | 15.59 | 500 | +0.14(+0.91%) |
| Apr 11, 2012 | 15.45 | 15.45 | 15.45 | 15.45 | 300 | +0.45(+3.00%) |
| Apr 10, 2012 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | +0.00(+0.00%) |
| Apr 09, 2012 | 15.00 | 15.00 | 15.00 | 15.00 | 175 | -0.35(-2.28%) |
| Apr 02, 2012 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) | |
| Mar 30, 2012 | 15.00 | 15.75 | 15.00 | 15.35 | 600 | +0.35(+2.33%) |
| Mar 29, 2012 | 15.02 | 15.02 | 15.00 | 15.00 | 1,000 | +0.00(+0.00%) |
| Mar 27, 2012 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Mar 26, 2012 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | +0.00(+0.00%) |
| Mar 20, 2012 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Mar 14, 2012 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
| Mar 13, 2012 | 15.00 | 15.00 | 15.00 | 15.00 | 770 | +0.52(+3.59%) |
| Mar 09, 2012 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | +0.08(+0.56%) |
| Mar 08, 2012 | 14.75 | 14.75 | 14.40 | 14.40 | 800 | -0.60(-4.00%) |
| Mar 07, 2012 | 15.00 | 15.00 | 15.00 | 15.00 | 475 | -0.99(-6.19%) |
| Mar 05, 2012 | 15.99 | 15.99 | 15.99 | 0 | +0.99(+6.60%) | |
| Mar 02, 2012 | 15.00 | 15.00 | 15.00 | 15.00 | 200 | +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.
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.