Burnham Holdings Inc (OP: BURCA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2009 | 8.250 | 8.250 | 8.250 | 8.250 | 759 | +0.45(+5.77%) |
| May 27, 2009 | 7.800 | 7.800 | 7.800 | 0 | -0.25(-3.11%) | |
| May 21, 2009 | 8.500 | 8.050 | 8.050 | 8.050 | 0 | +0.05(+0.63%) |
| May 13, 2009 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | -0.10(-1.23%) |
| May 08, 2009 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.05(+0.62%) |
| May 07, 2009 | 8.150 | 8.250 | 8.050 | 8.050 | 14,000 | -0.05(-0.62%) |
| May 06, 2009 | 8.100 | 8.100 | 8.100 | 8.100 | 2,500 | -0.15(-1.82%) |
| May 05, 2009 | 8.250 | 8.250 | 8.250 | 8.250 | 7,700 | -0.25(-2.94%) |
| May 04, 2009 | 8.500 | 8.500 | 8.250 | 8.500 | 5,200 | +0.50(+6.25%) |
| Apr 30, 2009 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | -0.50(-5.88%) |
| Apr 27, 2009 | 8.500 | 8.500 | 8.500 | 0 | +0.50(+6.25%) | |
| Apr 24, 2009 | 8.000 | 8.000 | 8.000 | 8.000 | 300 | +0.00(+0.00%) |
| Apr 23, 2009 | 8.000 | 8.000 | 8.000 | 8.000 | 200 | +0.00(+0.00%) |
| Apr 21, 2009 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
| Apr 20, 2009 | 8.000 | 8.000 | 8.000 | 8.000 | 500 | +0.00(+0.00%) |
| Apr 17, 2009 | 8.000 | 8.000 | 8.000 | 8.000 | 8,058 | +0.00(+0.00%) |
| Apr 16, 2009 | 8.000 | 8.000 | 8.000 | 8.000 | 400 | +0.00(+0.00%) |
| Apr 15, 2009 | 8.000 | 8.000 | 8.000 | 8.000 | 600 | +0.00(+0.00%) |
| Apr 13, 2009 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
| Apr 09, 2009 | 8.000 | 8.000 | 8.000 | 8.000 | 21,050 | +0.00(+0.00%) |
| Apr 07, 2009 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
| Apr 06, 2009 | 8.000 | 8.000 | 8.000 | 8.000 | 2,900 | +0.20(+2.56%) |
| Apr 03, 2009 | 8.050 | 8.050 | 7.800 | 7.800 | 44,680 | -0.25(-3.11%) |
| Apr 02, 2009 | 7.800 | 8.050 | 7.800 | 8.050 | 7,680 | +0.29(+3.74%) |
| Apr 01, 2009 | 7.760 | 7.760 | 7.760 | 7.760 | 331 | +0.56(+7.78%) |
| Mar 30, 2009 | 7.200 | 7.200 | 7.200 | 0 | -0.80(-10.00%) | |
| Mar 25, 2009 | 8.000 | 8.000 | 8.000 | 0 | +0.50(+6.67%) | |
| Mar 19, 2009 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | -0.60(-7.41%) |
| Mar 18, 2009 | 7.500 | 8.100 | 7.500 | 8.100 | 3,804 | +0.60(+8.00%) |
| Mar 17, 2009 | 7.500 | 7.500 | 7.500 | 7.500 | 1,580 | +1.00(+15.38%) |
| Mar 12, 2009 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) | |
| Mar 11, 2009 | 7.600 | 7.600 | 6.500 | 6.500 | 1,300 | -1.25(-16.13%) |
| Mar 10, 2009 | 7.750 | 7.750 | 7.750 | 7.750 | 313 | +0.25(+3.33%) |
| Mar 09, 2009 | 7.800 | 7.800 | 7.500 | 7.500 | 2,500 | -0.25(-3.23%) |
| Mar 06, 2009 | 7.750 | 7.750 | 7.750 | 7.750 | 2,000 | +0.15(+1.97%) |
| Mar 05, 2009 | 7.600 | 7.600 | 7.600 | 0 | +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.