S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Burnham Hldgs-A (BURCA)

OTC

$23.69+$0.34 (+1.46%)

Price as of Aug 19, 2026

N/A
Market Cap
5.67%
1-Year Change
Building Products & Equipment
Industry

1 Month
-3.31%

Low Price$22.11

High Price$24.35
3 Months
-8.91%

Low Price$22.11

High Price$26.26
1 Year
+5.67%

Low Price$22.11

High Price$26.96

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/19/2026	23.30	23.69	23.30	23.69	+1.46%	600
08/18/2026	23.34	23.35	22.90	23.35	-1.68%	2,132
08/17/2026	23.75	23.75	23.75	23.75	-1.04%	115
08/13/2026	24.00	24.00	24.00	24.00	+1.05%	700
08/12/2026	24.34	24.34	23.75	23.75	-2.46%	1,150
08/07/2026	23.50	24.35	23.50	24.35	+5.87%	5,690
08/06/2026	23.50	23.50	23.00	23.00	-3.77%	1,205
08/04/2026	23.90	23.90	23.90	23.90	+0.63%	251
08/03/2026	23.75	23.75	23.75	23.75	-1.00%	200
07/31/2026	23.99	23.99	23.99	23.99	+4.30%	302
07/30/2026	23.00	23.00	23.00	23.00	+4.03%	330
07/29/2026	23.98	23.98	22.11	22.11	-7.87%	1,944
07/28/2026	24.00	24.00	24.00	24.00	0.00%	172
07/27/2026	24.00	24.00	24.00	24.00	0.00%	250
07/24/2026	24.15	24.40	24.00	24.00	0.00%	2,142
07/22/2026	24.00	24.00	24.00	24.00	0.00%	127
07/21/2026	23.90	24.00	23.90	24.00	0.00%	2,520
07/20/2026	24.00	24.20	24.00	24.00	-2.04%	312
07/16/2026	24.50	24.50	24.50	24.50	+1.03%	357
07/15/2026	24.00	24.25	24.00	24.25	+1.04%	440
07/14/2026	23.55	24.00	23.55	24.00	+4.35%	295
07/13/2026	23.10	23.10	23.00	23.00	-2.13%	1,057
07/10/2026	23.50	23.50	23.50	23.50	+1.08%	223
07/09/2026	23.21	23.25	23.21	23.25	-4.67%	222
07/07/2026	24.39	24.39	24.39	24.39	+2.47%	100
06/30/2026	24.00	24.00	23.80	23.80	+2.82%	672
06/29/2026	23.51	24.42	23.00	23.15	-3.58%	4,178
06/26/2026	24.45	24.45	24.01	24.01	-2.04%	702
06/23/2026	24.51	24.51	24.51	24.51	0.00%	500
06/22/2026	24.51	24.51	24.51	24.51	-1.05%	321
06/18/2026	$0.23 Dividend
06/17/2026	24.77	24.86	24.77	24.77	0.00%	1,188
06/16/2026	24.77	24.77	24.73	24.77	0.00%	5,150
06/15/2026	24.52	24.77	24.52	24.77	0.00%	6,512
06/12/2026	24.77	24.77	24.77	24.77	0.00%	625
06/11/2026	25.27	25.27	24.28	24.77	-5.66%	20,270
06/09/2026	25.76	26.26	24.08	26.26	+2.71%	1,948
06/03/2026	25.56	25.56	25.56	25.56	-0.77%	241
06/02/2026	25.76	25.76	25.76	25.76	+0.78%	260
06/01/2026	25.76	25.76	25.56	25.56	-0.77%	734
05/29/2026	25.76	25.76	25.70	25.76	+0.97%	820
05/28/2026	24.53	25.51	24.53	25.51	-1.72%	2,080
05/27/2026	25.76	25.96	25.76	25.96	+0.77%	674
05/26/2026	25.66	25.76	25.66	25.76	+2.97%	1,005
05/21/2026	25.18	25.18	25.02	25.02	-0.39%	401
05/20/2026	25.12	25.12	25.12	25.12	-3.43%	398
05/19/2026	24.89	26.01	24.70	26.01	+4.46%	1,070
05/18/2026	25.76	25.76	24.90	24.90	-4.08%	1,048
05/15/2026	26.01	26.26	25.91	25.96	+0.38%	2,204
05/14/2026	25.45	26.26	25.37	25.86	+4.09%	4,720
05/12/2026	25.46	25.46	24.84	24.84	-2.62%	570
05/11/2026	25.46	25.51	25.46	25.51	+2.34%	550
05/08/2026	25.51	25.51	24.52	24.93	-3.26%	1,066
05/07/2026	25.77	25.77	25.77	25.77	-2.77%	634
04/30/2026	26.50	26.50	26.50	26.50	0.00%	150
04/29/2026	26.50	26.50	26.50	26.50	+0.56%	1,253
04/28/2026	24.72	26.36	24.72	26.36	+2.31%	1,303
04/27/2026	25.27	25.76	25.17	25.76	-1.89%	5,146
04/24/2026	26.20	26.26	24.68	26.26	+1.92%	10,300
04/23/2026	25.41	25.76	25.29	25.76	+1.96%	2,777
04/22/2026	25.25	25.27	25.05	25.27	+1.19%	834
04/17/2026	24.97	24.97	24.77	24.97	+0.80%	885
04/16/2026	24.77	24.77	24.77	24.77	-0.04%	990
04/15/2026	24.77	24.78	24.77	24.78	-0.95%	307
04/14/2026	24.91	25.02	24.91	25.02	0.00%	444
04/13/2026	25.02	25.02	24.58	25.02	+1.00%	460
04/10/2026	24.27	24.77	24.27	24.77	-1.50%	2,329
04/09/2026	25.02	25.15	24.69	25.15	+1.02%	3,581
04/08/2026	24.68	25.02	24.68	24.89	-0.50%	1,200
04/07/2026	25.02	25.02	25.02	25.02	+3.42%	200
04/06/2026	24.77	24.92	23.78	24.19	-4.34%	3,441
04/02/2026	24.77	25.39	23.42	25.29	-1.83%	1,598
03/31/2026	25.76	25.76	25.76	25.76	+4.00%	400
03/30/2026	24.77	24.77	24.77	24.77	+4.17%	1,331
03/27/2026	25.73	25.73	23.78	23.78	-7.37%	1,369
03/26/2026	25.73	25.73	25.67	25.67	-0.34%	229
03/24/2026	25.76	25.76	25.70	25.76	+0.25%	2,856
03/23/2026	25.75	25.76	25.70	25.70	+1.19%	1,865
03/20/2026	25.76	25.86	25.39	25.39	0.00%	860
03/19/2026	25.39	25.39	25.39	25.39	-0.54%	280
03/19/2026	$0.23 Dividend
03/18/2026	26.51	26.51	25.53	25.53	-3.94%	990
03/17/2026	26.51	26.58	26.51	26.58	+4.10%	957
03/16/2026	25.54	25.54	25.53	25.53	+0.78%	289
03/13/2026	26.51	26.51	25.34	25.34	-4.52%	3,777
03/11/2026	26.51	26.53	26.51	26.53	+0.07%	3,230
03/10/2026	26.51	26.51	26.51	26.51	0.00%	1,580
03/09/2026	26.30	26.51	26.22	26.51	+3.85%	4,207
03/06/2026	25.53	25.53	25.53	25.53	-2.80%	115
03/04/2026	26.27	26.27	26.27	26.27	0.00%	501
03/03/2026	25.93	26.27	25.88	26.27	+0.68%	501
03/02/2026	26.27	26.27	26.09	26.09	-1.96%	990
02/27/2026	26.51	26.75	26.50	26.61	+0.40%	3,500
02/26/2026	26.51	26.53	26.51	26.51	-0.14%	765
02/25/2026	26.66	26.86	26.51	26.54	+0.86%	12,638
02/24/2026	26.58	26.78	26.32	26.32	-2.37%	2,699
02/23/2026	26.89	27.74	26.57	26.96	+1.67%	7,349
02/20/2026	25.23	26.51	25.03	26.51	+5.88%	13,810
02/18/2026	25.04	25.04	25.00	25.04	+2.00%	400
02/17/2026	24.55	24.55	24.55	24.55	0.00%	600