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

Burnham Holdings Inc (OP: BURCA )

12.60 +0.04 (+0.32%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 17, 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 30, 2008 13.90 14.00 13.75 13.75 3,134 +0.50(+3.77%)
May 29, 2008 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
May 28, 2008 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
May 27, 2008 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
May 26, 2008 13.25 13.25 13.25 13.25 350 +0.00(+0.00%)
May 23, 2008 13.25 13.25 13.25 13.25 350 -0.35(-2.57%)
May 22, 2008 13.60 13.60 13.60 13.60 4,900 +0.00(+0.00%)
May 21, 2008 14.00 14.00 13.60 13.60 2,600 -0.40(-2.86%)
May 20, 2008 13.80 14.00 13.80 14.00 5,611 +0.30(+2.19%)
May 19, 2008 13.60 13.70 13.60 13.70 5,800 +0.10(+0.74%)
May 16, 2008 13.51 13.60 13.51 13.60 945 +0.10(+0.74%)
May 15, 2008 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
May 14, 2008 13.50 13.50 13.50 13.50 500 -0.55(-3.91%)
May 13, 2008 14.00 14.05 14.00 14.05 5,155 +0.05(+0.36%)
May 12, 2008 14.00 14.00 14.00 14.00 1,100 -0.25(-1.75%)
May 09, 2008 14.00 14.25 14.00 14.25 4,405 +0.25(+1.79%)
May 08, 2008 14.00 14.00 14.00 14.00 800 -0.25(-1.75%)
May 07, 2008 14.25 14.25 14.25 14.25 945 -0.25(-1.72%)
May 06, 2008 14.40 14.50 14.35 14.50 7,700 +0.25(+1.75%)
May 05, 2008 14.25 14.25 14.25 14.25 1,200 -0.25(-1.72%)
May 02, 2008 14.50 14.50 14.50 14.50 200 +0.25(+1.75%)
May 01, 2008 14.50 14.50 14.25 14.25 1,315 -0.25(-1.72%)
Apr 30, 2008 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Apr 29, 2008 14.50 14.50 14.50 14.50 300 +0.00(+0.00%)
Apr 28, 2008 14.60 14.70 14.50 14.50 2,245 -0.05(-0.34%)
Apr 25, 2008 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Apr 24, 2008 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Apr 23, 2008 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Apr 22, 2008 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Apr 21, 2008 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Apr 18, 2008 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Apr 17, 2008 14.55 14.55 14.55 14.55 645 +0.00(+0.00%)
Apr 16, 2008 14.55 14.55 14.55 14.55 500 +0.00(+0.00%)
Apr 15, 2008 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Apr 14, 2008 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Apr 11, 2008 14.55 14.55 14.55 14.55 1,056 +0.00(+0.00%)
Apr 10, 2008 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Apr 09, 2008 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Apr 08, 2008 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Apr 07, 2008 14.55 14.55 14.55 14.55 1,300 -0.85(-5.52%)
Apr 04, 2008 15.40 15.40 15.40 15.40 305 -0.05(-0.32%)
Apr 03, 2008 14.75 15.45 14.75 15.45 1,200 +0.95(+6.55%)
Apr 02, 2008 14.50 14.60 14.50 14.50 2,094 -0.35(-2.36%)
Apr 01, 2008 14.75 15.00 14.75 14.85 1,900 +0.35(+2.41%)
Mar 31, 2008 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Mar 28, 2008 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Mar 27, 2008 14.50 14.50 14.50 14.50 4,500 +0.00(+0.00%)
Mar 26, 2008 14.55 14.55 14.50 14.50 1,600 -0.05(-0.34%)
Mar 25, 2008 4.550 14.55 14.55 14.55 0 +0.00(+0.00%)
Mar 24, 2008 14.70 14.70 14.55 14.55 1,150 -0.90(-5.83%)
Mar 21, 2008 15.40 15.45 15.40 15.45 1,000 +0.00(+0.00%)
Mar 20, 2008 15.40 15.45 15.40 15.45 1,000 +0.60(+4.04%)
Mar 19, 2008 14.45 14.85 14.45 14.85 1,200 -0.60(-3.88%)
Mar 18, 2008 15.45 15.45 15.45 15.45 5,000 +0.95(+6.55%)
Mar 17, 2008 14.45 14.50 14.45 14.50 3,700 +0.00(+0.00%)
Mar 14, 2008 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Mar 13, 2008 14.45 14.50 14.45 14.50 1,500 +0.00(+0.00%)
Mar 12, 2008 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Mar 11, 2008 14.50 14.75 14.40 14.50 3,604 +0.10(+0.69%)
Mar 10, 2008 14.40 14.50 14.36 14.40 2,696 -0.10(-0.69%)
Mar 07, 2008 14.35 14.50 14.35 14.50 10,973 +0.15(+1.05%)
Mar 06, 2008 14.75 14.75 14.30 14.35 14,337 -0.05(-0.35%)
Mar 05, 2008 14.40 14.40 14.40 14.40 100 +0.00(+0.00%)
Mar 04, 2008 14.85 14.85 14.35 14.40 1,215 -0.45(-3.03%)
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.