Burnham Holdings Inc (PK) Historical Data - BURCA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Burnham Holdings Inc (PK) (BURCA)
Burnham Holdings Inc (PK) (BURCA) Historical

Burnham Holdings Inc (PK) (BURCA)

12.90

0.00

(0.00%)

Closed April 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-0.769230769231	13	13	12.9	1051	12.96104061	CS
4	-0.35	-2.64150943396	13.25	13.35	12.38	2196	12.99333462	CS
12	1.25	10.7296137339	11.65	15.01	11.53	2140	13.21650881	CS
26	0.5	4.03225806452	12.4	15.01	11.5	2285	12.39801039	CS
52	0.4	3.2	12.5	15.01	11.5	1863	12.46859142	CS
156	-0.4	-3.00751879699	13.3	19.49	11.5	1884	13.24511047	CS
260	-1.35	-9.47368421053	14.25	19.49	8.5	2068	12.70244203	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994140	12.9	0	0.00	12.9	12.9	12.9	0
1713907740	12.9	-0.03	-0.19	13	13	12.9	850
1713821100	12.925	0	0.00	12.925	12.925	12.925	0
1713561900	12.925	0	0.00	12.925	12.925	12.925	0
1713475500	12.925	-0.08	-0.58	13	13	12.925	504
1713389100	13	-0.3	-2.26	13	13	13	1798
1713302940	13.3	0.3	2.31	13.3	13.3	13.3	250
1713216000	13	0	0.00	13	13.01	12.38	2669
1712957160	13	0	0.00	13	13	13	0
1712870760	13	0	0.00	12.9	13	12.67	1020
1712784000	13	-0.3	-2.26	13.175	13.25	13	913
1712698140	13.3	0.01	0.08	13.35	13.35	13.29	1823
1712611200	13.29	0.44	3.42	13.33	13.35	13.01	3110
1712352000	12.85	0.19	1.50	13.2	13.2	12.85	1586
1712265780	12.66	-0.39	-2.99	13	13	12.6475	5695
1712179380	13.05	0	0.00	13.05	13.05	13.05	0
1712092980	13.05	-0.1	-0.76	13.05	13.25	13.05	6658
1712006940	13.15	-0.35	-2.59	13.25	13.25	13	1667
1711660800	13.5	0	0.00	13.5	13.5	13.5	0
1711574400	13.5	0	0.00	13.5	13.5	13.5	0
1711488000	13.5	0	0.00	13.5	13.5	13.5	0
1711401600	13.5	0.25	1.89	13.5	13.5	13.5	283
1711142880	13.25	-0.14	-1.05	13.25	13.25	13.25	100
1711056240	13.39	0.26	1.99	13.39	13.39	13.39	724
1710970140	13.129	-0.47	-3.46	13.1	13.129	13.1	764
1710883740	13.6	0.27	2.03	13.65	13.65	13.33	7455
1710796800	13.33	0.2	1.52	13.15	13.33	13.15	1290
1710537720	13.13	-0.17	-1.28	13.1	13.13	12.77	799
1710451740	13.3	0	0.00	13.3	13.3	13.3	0
1710365340	13.3	0.3	2.31	13.1	13.3	13.1	2205
1710282240	13	0	0.00	13	13	13	0
1710195840	13	0	0.00	13	13	13	0
1709936640	13	0.48	3.83	13	13	13	563
1709850360	12.52	-0.73	-5.51	13.13	13.13	12.52	1008
1709764080	13.25	-0.2	-1.49	13.35	13.35	13.25	513
1709677620	13.45	-0.05	-0.37	13.45	13.45	13.45	269
1709590980	13.5	-0.2	-1.46	13.52	13.52	13.5	1400
1709332140	13.7	-0.05	-0.36	13.45	13.7	13.45	426
1709245500	13.75	0	0.00	13.75	13.75	13.75	0
1709159100	13.75	-0.24	-1.72	13.75	13.75	13.75	512
1709072760	13.99	0	0.00	13.99	13.99	13.99	0
1708986360	13.99	-0.01	-0.07	13.99	13.99	13.99	1001
1708726800	14	1.95	16.18	12.2	15.01	12.15	25091
1708640940	12.05	0.1	0.84	12.07	12.07	12.05	1222
1708554000	11.95	0	0.00	11.95	11.95	11.95	0
1708467600	11.95	-0.2	-1.65	12.16	12.16	11.95	583
1708122180	12.15	0	0.00	12.15	12.15	12.108	616
1708036020	12.15	0	0.00	12.15	12.15	12.15	0
1707949620	12.15	-0.85	-6.54	12.7544	12.7544	12.15	2173
1707863340	13	0.51	4.08	12	13.02	12	4344
1707776940	12.49	0.09	0.73	11.76	12.55	11.76	1131
1707517200	12.4	0.4	3.33	11.65	12.4	11.65	4700
1707431280	12	0.47	4.08	11.72	12	11.72	471
1707344940	11.53	-0.12	-1.03	11.67	11.67	11.53	1300
1707258480	11.65	0	0.00	11.65	11.65	11.65	524
1707172140	11.65	0	0.00	11.76	11.78	11.65	1000
1706912580	11.65	0	0.00	11.65	11.65	11.65	500
1706826540	11.65	0	0.00	11.65	11.65	11.65	0
1706740140	11.65	0.04	0.34	11.65	11.65	11.65	500
1706653320	11.61	-0.04	-0.34	11.626	11.64	11.61	563
1706566980	11.65	0	0.00	11.65	11.65	11.65	0
1706307780	11.65	0	0.00	11.65	11.65	11.65	100
1706221620	11.65	0.03	0.26	11.822	11.822	11.65	940

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions