Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

BURCA Burnham Holdings Inc (PK)

12.80

0.00 (0.00%)

Jun 07 2024 - Closed

Delayed by 15 minutes

BURCA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	12.80	0.00	0.00%	12.80	12.80	12.788	7,393
Jun 06 2024	12.80	-0.25	-1.92%	12.85	13.10	12.80	8,895
Jun 05 2024	13.05	0.10	0.78%	12.75	13.05	12.75	2,591
Jun 04 2024	12.9496	-0.05	-0.39%	13.00	13.00	12.58	2,425
Jun 03 2024	13.00	0.00	0.00%	13.00	13.00	13.00	0
May 31 2024	13.00	0.00	0.00%	13.00	13.00	13.00	0
May 30 2024	13.00	0.00	0.00%	13.00	13.00	13.00	0
May 29 2024	13.00	0.00	0.00%	13.00	13.00	13.00	0
May 28 2024	13.00	0.00	0.00%	13.00	13.00	13.00	0
May 24 2024	13.00	0.00	0.00%	13.00	13.00	13.00	0
May 23 2024	13.00	0.05	0.39%	13.015	13.025	12.50	6,385
May 22 2024	12.95	0.25	1.97%	12.90	13.00	12.70	5,842
May 21 2024	12.70	0.04	0.32%	12.75	12.81	12.70	2,606
May 20 2024	12.66	0.06	0.48%	12.65	12.70	12.65	5,100
May 17 2024	12.60	0.04	0.32%	12.60	12.60	12.60	1,600
May 16 2024	12.56	0.00	0.00%	12.56	12.56	12.56	818
May 15 2024	12.56	-0.04	-0.32%	12.60	12.60	12.55	2,469
May 14 2024	12.60	0.00	0.00%	12.60	12.74	12.60	4,457
May 13 2024	12.60	0.00	0.00%	12.52	12.60	12.497	4,576
May 10 2024	12.60	0.00	0.00%	12.60	12.61	12.58	2,964
May 09 2024	12.60	0.00	0.00%	12.60	12.60	12.60	190
May 08 2024	12.60	0.05	0.40%	12.60	12.60	12.60	110
May 07 2024	12.55	0.18	1.46%	12.60	12.60	12.55	10,137
May 06 2024	12.37	-0.23	-1.83%	12.37	12.37	12.37	100
May 03 2024	12.60	0.00	0.00%	12.558	12.60	12.558	5,054
May 02 2024	12.60	0.10	0.80%	12.60	12.60	12.60	1,640
May 01 2024	12.50	0.00	0.00%	12.60	12.70	12.37	5,655
Apr 30 2024	12.50	-0.40	-3.10%	13.01	13.01	12.50	15,836
Apr 29 2024	12.90	0.00	0.00%	12.90	12.90	12.90	0
Apr 26 2024	12.90	0.00	0.00%	12.90	12.90	12.90	0
Apr 25 2024	12.90	0.00	0.00%	12.90	12.90	12.90	0
Apr 24 2024	12.90	0.00	0.00%	12.90	12.90	12.90	0
Apr 23 2024	12.90	-0.03	-0.19%	13.00	13.00	12.90	850
Apr 22 2024	12.925	0.00	0.00%	12.925	12.925	12.925	0
Apr 19 2024	12.925	0.00	0.00%	12.925	12.925	12.925	0
Apr 18 2024	12.925	-0.08	-0.58%	13.00	13.00	12.925	504
Apr 17 2024	13.00	-0.30	-2.26%	13.00	13.00	13.00	1,798
Apr 16 2024	13.30	0.30	2.31%	13.30	13.30	13.30	250
Apr 15 2024	13.00	0.00	0.00%	13.00	13.01	12.38	2,669
Apr 12 2024	13.00	0.00	0.00%	13.00	13.00	13.00	0
Apr 11 2024	13.00	0.00	0.00%	12.90	13.00	12.67	1,020
Apr 10 2024	13.00	-0.30	-2.26%	13.175	13.25	13.00	913
Apr 09 2024	13.30	0.01	0.08%	13.35	13.35	13.29	1,823
Apr 08 2024	13.29	0.44	3.42%	13.33	13.35	13.01	3,110
Apr 05 2024	12.85	0.19	1.50%	13.20	13.20	12.85	1,586
Apr 04 2024	12.66	-0.39	-2.99%	13.00	13.00	12.6475	5,695
Apr 03 2024	13.05	0.00	0.00%	13.05	13.05	13.05	0
Apr 02 2024	13.05	-0.10	-0.76%	13.05	13.25	13.05	6,658
Apr 01 2024	13.15	-0.35	-2.59%	13.25	13.25	13.00	1,667
Mar 28 2024	13.50	0.00	0.00%	13.50	13.50	13.50	0
Mar 27 2024	13.50	0.00	0.00%	13.50	13.50	13.50	0
Mar 26 2024	13.50	0.00	0.00%	13.50	13.50	13.50	0
Mar 25 2024	13.50	0.25	1.89%	13.50	13.50	13.50	283
Mar 22 2024	13.25	-0.14	-1.05%	13.25	13.25	13.25	100
Mar 21 2024	13.39	0.26	1.99%	13.39	13.39	13.39	724
Mar 20 2024	13.129	-0.47	-3.46%	13.10	13.129	13.10	764
Mar 19 2024	13.60	0.27	2.03%	13.65	13.65	13.33	7,455
Mar 18 2024	13.33	0.20	1.52%	13.15	13.33	13.15	1,290
Mar 15 2024	13.13	-0.17	-1.28%	13.10	13.13	12.77	799
Mar 14 2024	13.30	0.00	0.00%	13.30	13.30	13.30	0
Mar 13 2024	13.30	0.30	2.31%	13.10	13.30	13.10	2,205
Mar 12 2024	13.00	0.00	0.00%	13.00	13.00	13.00	0
Mar 11 2024	13.00	0.00	0.00%	13.00	13.00	13.00	0

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