Skip to main content
Burnham Holdings, Inc. (BURCA)
OTCMKTS · Delayed Price · Currency is USD
26.00
-0.60 (-2.26%)
Apr 29, 2026, 1:13 PM EST

Burnham Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.9526.6024.9526.6026.602.31%1,303
Apr 27, 202625.5026.0025.4126.0026.00-1.89%5,146
Apr 24, 202626.4426.5024.9126.5026.501.92%10,300
Apr 23, 202625.6526.0025.5226.0026.001.96%2,777
Apr 22, 202625.4825.5025.2925.5025.501.19%834
Apr 17, 202625.2025.2025.0025.2025.200.80%885
Apr 16, 202625.0025.0025.0025.0025.00-0.04%990
Apr 15, 202625.0025.0125.0025.0125.01-0.95%307
Apr 14, 202625.1425.2525.1425.2525.25-444
Apr 13, 202625.2525.2524.8125.2525.251.00%460
Apr 10, 202624.5025.0024.5025.0025.00-1.50%2,329
Apr 9, 202625.2525.3824.9225.3825.381.02%3,380
Apr 8, 202624.9125.2524.9125.1225.12-0.50%1,200
Apr 7, 202625.2525.2525.2525.2525.253.42%200
Apr 6, 202625.0025.1524.0024.4224.42-4.34%3,441
Apr 2, 202625.0025.6323.6425.5225.52-1.83%1,598
Mar 31, 202626.0026.0026.0026.0026.004.00%400
Mar 30, 202625.0025.0025.0025.0025.004.17%1,331
Mar 27, 202625.9725.9724.0024.0024.00-7.38%1,369
Mar 26, 202625.9725.9725.9125.9125.91-0.34%229
Mar 24, 202626.0026.0025.9426.0026.000.25%2,856
Mar 23, 202625.9926.0025.9425.9425.941.19%1,865
Mar 20, 202626.0026.1025.6325.6325.63-860
Mar 19, 202625.6325.6325.6325.6325.63-1.42%280
Mar 18, 202627.0027.0026.0026.0025.77-3.94%990
Mar 17, 202627.0027.0727.0027.0726.834.10%957
Mar 16, 202626.0126.0126.0026.0025.770.78%289
Mar 13, 202627.0027.0025.8025.8025.57-4.52%3,777
Mar 11, 202627.0027.0227.0027.0226.780.07%3,230
Mar 10, 202627.0027.0027.0027.0026.76-1,580
Mar 9, 202626.7827.0026.7027.0026.763.85%4,207
Mar 6, 202626.0026.0026.0026.0025.77-2.80%115
Mar 4, 202626.7526.7526.7526.7526.51-501
Mar 3, 202626.4126.7526.3526.7526.510.68%501
Mar 2, 202626.7526.7526.5726.5726.33-1.96%990
Feb 27, 202627.0027.2426.9827.1026.860.40%3,500
Feb 26, 202627.0027.0226.9926.9926.75-0.14%765
Feb 25, 202627.1527.3527.0027.0326.790.86%12,638
Feb 24, 202627.0727.2726.8026.8026.56-2.37%2,699
Feb 23, 202627.3828.2527.0627.4527.211.67%7,349
Feb 20, 202625.6927.0025.4927.0026.765.88%13,810
Feb 18, 202625.5025.5025.4625.5025.272.00%400
Feb 17, 202625.0025.0025.0025.0024.78-600
Feb 13, 202625.0025.0024.9625.0024.78-1,604
Feb 11, 202625.0025.0025.0025.0024.78-870
Feb 10, 202625.2525.2525.0025.0024.78-0.99%707
Feb 9, 202625.0025.2525.0025.2525.032.02%293
Feb 6, 202625.0025.1124.7524.7524.53-6,236
Feb 5, 202624.7624.7624.7524.7524.53-1.98%420
Feb 4, 202624.8525.3524.8525.2525.031.00%1,600
Feb 2, 202624.3025.0024.3025.0024.784.78%2,039
Jan 30, 202623.8623.8623.8623.8623.65-245
Jan 29, 202623.8623.8623.8623.8623.65-0.18%136
Jan 27, 202624.5024.5023.8623.9023.69-0.40%397
Jan 26, 202624.6724.6722.0424.0023.79-2.72%2,307
Jan 23, 202624.7524.7524.6724.6724.45-0.52%1,000
Jan 22, 202624.8024.8024.8024.8024.58-0.28%100
Jan 21, 202624.7124.8724.7124.8724.650.81%350
Jan 20, 202624.6724.8724.6724.6724.45-0.07%1,325
Jan 16, 202624.6724.6924.6724.6924.47-0.21%201
Jan 15, 202624.6624.7424.6524.7424.52-0.81%1,212
Jan 14, 202625.0025.0024.9424.9424.72-0.03%770
Jan 12, 202625.0525.1124.9524.9524.73-0.48%1,100
Jan 9, 202625.0725.0725.0725.0724.851.67%300
Jan 7, 202625.0725.0724.6624.6624.44-1.60%1,835
Jan 6, 202625.0025.0624.7025.0624.841.46%846
Jan 5, 202624.7024.7024.7024.7024.48-1.28%787
Jan 2, 202625.0025.0225.0025.0224.80-0.20%345
Dec 31, 202525.0225.6424.8525.0724.850.20%4,780
Dec 30, 202524.9825.0224.9825.0224.800.48%1,154
Dec 26, 202524.9024.9024.9024.9024.680.52%240
Dec 24, 202524.7725.1124.7724.7724.55-1.71%500
Dec 23, 202525.2025.2025.2025.2024.980.40%208
Dec 22, 202524.8025.1624.8025.1024.881.01%1,050
Dec 19, 202524.8524.8524.8524.8524.630.32%125
Dec 18, 202524.8324.8324.7724.7724.55-0.12%2,796
Dec 17, 202524.8024.8024.8024.8024.35-1.20%400
Dec 16, 202525.0025.1025.0025.1024.651.21%561
Dec 15, 202524.8024.8024.8024.8024.35-1.20%100
Dec 12, 202525.0925.1024.8025.1024.651.99%1,100
Dec 10, 202524.6124.6124.6124.6124.170.04%133
Dec 9, 202525.0025.0024.5324.6024.16-3.53%1,396
Dec 8, 202525.7625.8025.0525.5025.04-0.39%2,000
Dec 5, 202525.6225.6225.6025.6025.14-0.39%400
Dec 4, 202525.7025.7025.7025.7025.240.39%200
Dec 3, 202525.4026.0025.4025.6025.14-0.51%2,349
Dec 2, 202525.6825.7325.6825.7325.271.57%200
Nov 28, 202525.2525.3525.2525.3324.88-2.57%840
Nov 26, 202526.0026.0026.0026.0025.530.82%500
Nov 24, 202525.6525.7925.6025.7925.320.93%2,369
Nov 21, 202525.5025.5525.5025.5525.090.39%567
Nov 20, 202525.5025.5425.4525.4524.990.79%2,704
Nov 19, 202524.5025.2524.5025.2524.79-0.98%560
Nov 18, 202525.1825.5025.1825.5025.041.07%264
Nov 17, 202525.1025.2325.0025.2324.770.72%897
Nov 14, 202525.0525.0525.0525.0524.60-0.45%413
Nov 13, 202525.1625.1625.1625.1624.71-3.68%324
Nov 12, 202526.0026.2525.7326.1225.654.83%1,361
Nov 11, 202524.0826.0024.0824.9224.474.27%2,132
Nov 10, 202524.0124.0123.3523.9023.47-2.65%3,844