Skip to main content
Burnham Holdings, Inc. (BURCA)
OTCMKTS · Delayed Price · Currency is USD
26.20
+0.05 (0.19%)
Mar 9, 2026, 11:16 AM EST

Burnham Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.0026.0026.0026.0026.00-2.80%115
Mar 4, 202626.7526.7526.7526.7526.75-501
Mar 3, 202626.4126.7526.3526.7526.750.68%501
Mar 2, 202626.7526.7526.5726.5726.57-1.96%990
Feb 27, 202627.0027.2426.9827.1027.100.40%3,500
Feb 26, 202627.0027.0226.9926.9926.99-0.14%765
Feb 25, 202627.1527.3527.0027.0327.030.86%12,638
Feb 24, 202627.0727.2726.8026.8026.80-2.37%2,699
Feb 23, 202627.3828.2527.0627.4527.451.67%7,349
Feb 20, 202625.6927.0025.4927.0027.005.88%13,810
Feb 18, 202625.5025.5025.4625.5025.502.00%400
Feb 17, 202625.0025.0025.0025.0025.00-600
Feb 13, 202625.0025.0024.9625.0025.00-1,604
Feb 11, 202625.0025.0025.0025.0025.00-870
Feb 10, 202625.2525.2525.0025.0025.00-0.99%707
Feb 9, 202625.0025.2525.0025.2525.252.02%293
Feb 6, 202625.0025.1124.7524.7524.75-6,236
Feb 5, 202624.7624.7624.7524.7524.75-1.98%420
Feb 4, 202624.8525.3524.8525.2525.251.00%1,600
Feb 2, 202624.3025.0024.3025.0025.004.78%2,039
Jan 30, 202623.8623.8623.8623.8623.86-245
Jan 29, 202623.8623.8623.8623.8623.86-0.18%136
Jan 27, 202624.5024.5023.8623.9023.90-0.40%397
Jan 26, 202624.6724.6722.0424.0024.00-2.72%2,307
Jan 23, 202624.7524.7524.6724.6724.67-0.52%1,000
Jan 22, 202624.8024.8024.8024.8024.80-0.28%100
Jan 21, 202624.7124.8724.7124.8724.870.81%350
Jan 20, 202624.6724.8724.6724.6724.67-0.07%1,325
Jan 16, 202624.6724.6924.6724.6924.69-0.21%201
Jan 15, 202624.6624.7424.6524.7424.74-0.81%1,212
Jan 14, 202625.0025.0024.9424.9424.94-0.03%770
Jan 12, 202625.0525.1124.9524.9524.95-0.48%1,100
Jan 9, 202625.0725.0725.0725.0725.071.67%300
Jan 7, 202625.0725.0724.6624.6624.66-1.60%1,835
Jan 6, 202625.0025.0624.7025.0625.061.46%846
Jan 5, 202624.7024.7024.7024.7024.70-1.28%787
Jan 2, 202625.0025.0225.0025.0225.02-0.20%345
Dec 31, 202525.0225.6424.8525.0725.070.20%4,780
Dec 30, 202524.9825.0224.9825.0225.020.48%1,154
Dec 26, 202524.9024.9024.9024.9024.900.52%240
Dec 24, 202524.7725.1124.7724.7724.77-1.71%500
Dec 23, 202525.2025.2025.2025.2025.200.40%208
Dec 22, 202524.8025.1624.8025.1025.101.01%1,050
Dec 19, 202524.8524.8524.8524.8524.850.32%125
Dec 18, 202524.8324.8324.7724.7724.77-0.12%2,796
Dec 17, 202524.8024.8024.8024.8024.57-1.20%400
Dec 16, 202525.0025.1025.0025.1024.871.21%561
Dec 15, 202524.8024.8024.8024.8024.57-1.20%100
Dec 12, 202525.0925.1024.8025.1024.871.99%1,100
Dec 10, 202524.6124.6124.6124.6124.380.04%133
Dec 9, 202525.0025.0024.5324.6024.37-3.53%1,396
Dec 8, 202525.7625.8025.0525.5025.26-0.39%2,000
Dec 5, 202525.6225.6225.6025.6025.36-0.39%400
Dec 4, 202525.7025.7025.7025.7025.460.39%200
Dec 3, 202525.4026.0025.4025.6025.36-0.51%2,349
Dec 2, 202525.6825.7325.6825.7325.491.57%200
Nov 28, 202525.2525.3525.2525.3325.10-2.57%840
Nov 26, 202526.0026.0026.0026.0025.760.82%500
Nov 24, 202525.6525.7925.6025.7925.550.93%2,369
Nov 21, 202525.5025.5525.5025.5525.310.39%567
Nov 20, 202525.5025.5425.4525.4525.210.79%2,704
Nov 19, 202524.5025.2524.5025.2525.02-0.98%560
Nov 18, 202525.1825.5025.1825.5025.261.07%264
Nov 17, 202525.1025.2325.0025.2325.000.72%897
Nov 14, 202525.0525.0525.0525.0524.82-0.45%413
Nov 13, 202525.1625.1625.1625.1624.93-3.68%324
Nov 12, 202526.0026.2525.7326.1225.884.83%1,361
Nov 11, 202524.0826.0024.0824.9224.694.27%2,132
Nov 10, 202524.0124.0123.3523.9023.68-2.65%3,844
Nov 7, 202525.0025.2524.5524.5524.32-3.73%1,859
Nov 6, 202525.5025.5025.5025.5025.261.39%100
Nov 5, 202525.1525.1525.0025.1524.920.60%2,272
Nov 4, 202525.5025.5025.0025.0024.77-1.96%1,256
Nov 3, 202526.0026.0025.5025.5025.26-1.92%700
Oct 29, 202526.0026.2026.0026.0025.763.83%1,510
Oct 28, 202526.0026.2325.0425.0424.81-1.92%3,044
Oct 27, 202525.5025.5325.5025.5325.292.12%1,041
Oct 24, 202524.2525.0024.2525.0024.773.31%599
Oct 22, 202523.9524.2023.9524.2023.982.11%1,543
Oct 21, 202523.9823.9823.7023.7023.480.42%1,671
Oct 20, 202524.0124.0123.3723.6023.38-2.68%1,500
Oct 17, 202524.3024.3024.0024.2524.030.25%1,140
Oct 15, 202524.3724.3724.1924.1923.97-3.24%989
Oct 14, 202525.2525.2525.0025.0024.77-2.00%601
Oct 13, 202525.7526.2925.2625.5125.27-1.88%2,500
Oct 10, 202526.0026.0026.0026.0025.76-0.64%500
Oct 9, 202526.0026.1726.0026.1725.93-1.25%1,400
Oct 8, 202526.0326.5026.0326.5026.251.92%1,250
Oct 7, 202525.8026.0025.7526.0025.761.76%1,114
Oct 6, 202525.5525.5525.5525.5525.31-0.20%554
Oct 3, 202525.2525.6025.2525.6025.363.43%1,097
Oct 2, 202524.8025.0024.7524.7524.52-0.20%1,625
Oct 1, 202524.8024.8024.8024.8024.570.20%303
Sep 29, 202524.7524.7524.7524.7524.52-214
Sep 26, 202524.7524.7524.7424.7524.521.02%1,106
Sep 25, 202524.0024.7523.3524.5024.272.73%2,597
Sep 24, 202524.7524.7523.8523.8523.632.14%2,045
Sep 23, 202524.6926.1023.3523.3523.13-4.89%4,646
Sep 22, 202524.5525.6424.5524.5524.32-6,077
Sep 18, 202524.5524.5524.5524.5524.320.20%200