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, 2021 13.59 13.59 13.39 13.45 1,100 -0.15(-1.10%)
May 27, 2021 13.60 13.60 13.60 13.60 420 -0.05(-0.37%)
May 26, 2021 13.50 13.65 13.50 13.65 1,647 +0.35(+2.63%)
May 24, 2021 13.30 13.30 13.30 0 +0.03(+0.23%)
May 21, 2021 13.30 13.30 13.27 13.27 1,736 -0.13(-0.97%)
May 20, 2021 13.40 13.40 13.40 13.40 285 +0.10(+0.75%)
May 18, 2021 13.30 13.30 13.30 0 +0.10(+0.76%)
May 17, 2021 13.43 13.43 13.20 13.20 6,110 -0.25(-1.86%)
May 14, 2021 13.40 13.45 13.40 13.45 404 +0.10(+0.75%)
May 13, 2021 13.40 13.40 13.35 13.35 250 -0.15(-1.11%)
May 11, 2021 13.50 13.50 13.50 0 +0.14(+1.05%)
May 10, 2021 13.40 13.40 13.36 13.36 489 -0.04(-0.30%)
May 07, 2021 13.50 13.50 13.40 13.40 1,600 +0.10(+0.75%)
May 06, 2021 13.13 13.35 13.13 13.30 2,580 +0.20(+1.53%)
May 05, 2021 13.70 13.90 13.10 13.10 2,025 -0.80(-5.76%)
May 04, 2021 14.00 14.00 13.90 13.90 500 +0.00(+0.00%)
May 03, 2021 14.00 14.00 13.90 13.90 834 -0.45(-3.14%)
Apr 30, 2021 14.35 14.35 14.35 14.35 200 -5.14(-26.37%)
Apr 29, 2021 13.70 19.49 13.70 19.49 11,729 +5.84(+42.78%)
Apr 28, 2021 13.65 13.65 13.65 52 +0.00(+0.00%)
Apr 27, 2021 13.60 13.65 13.60 13.65 1,261 +0.01(+0.07%)
Apr 26, 2021 13.30 13.66 13.30 13.64 6,225 +0.64(+4.92%)
Apr 23, 2021 13.23 13.23 13.00 13.00 4,700 -0.25(-1.89%)
Apr 22, 2021 13.50 13.50 13.25 13.25 1,500 -0.35(-2.57%)
Apr 21, 2021 13.60 13.60 13.60 13.60 300 +0.00(+0.00%)
Apr 20, 2021 13.40 13.60 13.40 13.60 4,350 +0.30(+2.26%)
Apr 19, 2021 13.60 13.80 12.58 13.30 22,943 -0.45(-3.27%)
Apr 16, 2021 13.75 13.75 13.75 13.75 2,600 +0.00(+0.00%)
Apr 15, 2021 13.62 13.75 13.60 13.75 10,492 +0.15(+1.10%)
Apr 14, 2021 13.55 13.60 13.55 13.60 3,350 +0.05(+0.37%)
Apr 13, 2021 13.00 13.55 13.00 13.55 1,206 +0.45(+3.44%)
Apr 12, 2021 13.10 13.10 13.10 13.10 188 -0.40(-2.96%)
Apr 09, 2021 13.50 13.50 13.50 13.50 200 +0.00(+0.00%)
Apr 08, 2021 13.50 13.50 13.50 13.50 312 -0.09(-0.66%)
Apr 07, 2021 13.59 13.59 13.59 13.59 1,993 +0.62(+4.78%)
Apr 06, 2021 13.60 13.60 12.97 12.97 7,549 -0.53(-3.93%)
Apr 05, 2021 13.30 13.50 13.30 13.50 305 +0.20(+1.50%)
Apr 01, 2021 13.08 13.30 13.08 13.30 500 +0.00(+0.00%)
Mar 31, 2021 13.30 13.30 13.30 13.30 433 +0.01(+0.08%)
Mar 29, 2021 13.29 13.29 13.29 0 +0.34(+2.63%)
Mar 26, 2021 13.01 13.01 12.80 12.95 3,600 -0.15(-1.15%)
Mar 25, 2021 13.03 13.40 13.00 13.10 3,638 -0.35(-2.60%)
Mar 24, 2021 13.45 13.45 13.45 13.45 200 -0.05(-0.37%)
Mar 23, 2021 13.50 13.50 13.50 13 +0.00(+0.00%)
Mar 22, 2021 13.25 13.50 13.25 13.50 2,300 +0.05(+0.37%)
Mar 19, 2021 13.45 13.45 13.45 135 +0.00(+0.00%)
Mar 18, 2021 13.45 13.45 13.45 13.45 100 +0.50(+3.86%)
Mar 17, 2021 13.45 13.45 12.95 12.95 975 +0.05(+0.39%)
Mar 16, 2021 12.95 12.95 12.90 12.90 800 -0.55(-4.09%)
Mar 15, 2021 13.00 13.45 13.00 13.45 12,594 +0.25(+1.89%)
Mar 12, 2021 13.20 13.20 13.20 2 +0.00(+0.00%)
Mar 11, 2021 13.20 13.20 13.20 6 +0.00(+0.00%)
Mar 10, 2021 13.20 13.20 13.00 13.20 401 +0.00(+0.00%)
Mar 09, 2021 13.05 13.20 13.05 13.20 2,744 +0.15(+1.15%)
Mar 08, 2021 13.10 13.15 12.87 13.05 5,983 -0.05(-0.38%)
Mar 05, 2021 13.20 13.20 12.83 13.10 1,900 -0.09(-0.68%)
Mar 04, 2021 13.20 13.20 13.19 13.19 910 -0.01(-0.08%)
Mar 03, 2021 13.20 13.30 13.20 13.20 1,701 +0.00(+0.00%)
Mar 02, 2021 13.04 13.40 13.04 13.20 1,851 +0.16(+1.23%)
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.