Burnham Holdings Inc (OP: BURCA )
Historical Prices
Year:
| 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%) |
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.