BURCA | Burnham Hldgs-A | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Burnham Hldgs-A (BURCA)

OTC

$23.15+$0.05 (+0.22%)

Price as of Sep 28, 2026

N/A
Market Cap
-2.91%
1-Year Change
Building Products & Equipment
Industry

1 Month
+1.21%

Low Price$22.77

High Price$23.80
3 Months
-2.63%

Low Price$21.89

High Price$24.26
1 Year
-2.91%

Low Price$21.89

High Price$26.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/28/2026	23.10	23.40	23.10	23.15	+0.22%	1,519
09/24/2026	22.75	23.10	22.22	23.10	-0.22%	2,198
09/23/2026	23.15	23.15	23.15	23.15	-2.73%	217
09/22/2026	23.80	23.80	23.80	23.80	0.00%	460
09/18/2026	23.80	23.80	23.80	23.80	+0.85%	370
09/17/2026	23.60	23.60	23.60	23.60	+1.42%	200
09/17/2026	$0.23 Dividend
09/16/2026	23.27	23.27	23.27	23.27	0.00%	1,950
09/15/2026	23.27	23.27	23.27	23.27	+1.73%	1,245
09/14/2026	22.87	22.87	22.87	22.87	+0.43%	800
09/10/2026	22.87	22.87	22.77	22.77	-0.43%	1,256
09/04/2026	22.92	23.08	22.87	22.87	-2.74%	1,000
09/03/2026	23.52	23.52	23.52	23.52	+2.72%	1,350
09/02/2026	22.89	22.89	22.89	22.89	-0.13%	390
09/01/2026	23.52	23.52	22.92	22.92	-0.38%	450
08/31/2026	23.01	23.01	23.01	23.01	+0.60%	151
08/28/2026	22.84	22.87	22.84	22.87	0.00%	600
08/27/2026	22.92	22.92	22.87	22.87	-0.56%	1,276
08/26/2026	23.02	23.02	23.00	23.00	-0.09%	684
08/25/2026	23.02	23.77	23.02	23.02	-2.36%	1,249
08/24/2026	23.17	23.77	23.17	23.58	+0.52%	1,680
08/19/2026	23.07	23.46	23.07	23.46	+1.46%	600
08/18/2026	23.11	23.12	22.68	23.12	-1.68%	2,132
08/17/2026	23.52	23.52	23.52	23.52	-1.04%	115
08/13/2026	23.77	23.77	23.77	23.77	+1.05%	700
08/12/2026	24.10	24.10	23.52	23.52	-2.46%	1,150
08/07/2026	23.27	24.11	23.27	24.11	+5.87%	5,690
08/06/2026	23.27	23.27	22.77	22.77	-3.77%	1,205
08/04/2026	23.67	23.67	23.67	23.67	+0.63%	251
08/03/2026	23.52	23.52	23.52	23.52	-1.00%	200
07/31/2026	23.76	23.76	23.76	23.76	+4.30%	302
07/30/2026	22.77	22.77	22.77	22.77	+4.03%	330
07/29/2026	23.75	23.75	21.89	21.89	-7.87%	1,944
07/28/2026	23.77	23.77	23.77	23.77	0.00%	172
07/27/2026	23.77	23.77	23.77	23.77	0.00%	250
07/24/2026	23.91	24.16	23.77	23.77	0.00%	2,142
07/22/2026	23.77	23.77	23.77	23.77	0.00%	127
07/21/2026	23.67	23.77	23.67	23.77	0.00%	2,520
07/20/2026	23.77	23.96	23.77	23.77	-2.04%	312
07/16/2026	24.26	24.26	24.26	24.26	+1.03%	357
07/15/2026	23.77	24.01	23.77	24.01	+1.04%	440
07/14/2026	23.32	23.77	23.32	23.77	+4.35%	295
07/13/2026	22.87	22.87	22.77	22.77	-2.13%	1,057
07/10/2026	23.27	23.27	23.27	23.27	+1.08%	223
07/09/2026	22.99	23.02	22.99	23.02	-4.67%	222
07/07/2026	24.15	24.15	24.15	24.15	+2.47%	100
06/30/2026	23.77	23.77	23.57	23.57	+2.82%	672
06/29/2026	23.28	24.18	22.77	22.92	-3.58%	4,178
06/26/2026	24.21	24.21	23.78	23.78	-2.04%	702
06/23/2026	24.27	24.27	24.27	24.27	0.00%	500
06/22/2026	24.27	24.27	24.27	24.27	-1.05%	321
06/18/2026	$0.23 Dividend
06/17/2026	24.53	24.61	24.53	24.53	0.00%	1,188
06/16/2026	24.53	24.53	24.49	24.53	0.00%	5,150
06/15/2026	24.28	24.53	24.28	24.53	0.00%	6,512
06/12/2026	24.53	24.53	24.53	24.53	0.00%	625
06/11/2026	25.02	25.02	24.05	24.53	-5.66%	20,270
06/09/2026	25.51	26.00	23.84	26.00	+2.71%	1,948
06/03/2026	25.31	25.31	25.31	25.31	-0.77%	241
06/02/2026	25.51	25.51	25.51	25.51	+0.78%	260
06/01/2026	25.51	25.51	25.31	25.31	-0.77%	734
05/29/2026	25.51	25.51	25.45	25.51	+0.97%	820
05/28/2026	24.29	25.26	24.29	25.26	-1.72%	2,080
05/27/2026	25.51	25.70	25.51	25.70	+0.77%	674
05/26/2026	25.41	25.51	25.41	25.51	+2.97%	1,005
05/21/2026	24.93	24.93	24.77	24.77	-0.39%	401
05/20/2026	24.87	24.87	24.87	24.87	-3.43%	398
05/19/2026	24.65	25.75	24.46	25.75	+4.46%	1,070
05/18/2026	25.51	25.51	24.66	24.66	-4.08%	1,048
05/15/2026	25.75	26.00	25.66	25.70	+0.38%	2,204
05/14/2026	25.20	26.00	25.12	25.61	+4.09%	4,720
05/12/2026	25.21	25.21	24.60	24.60	-2.62%	570
05/11/2026	25.21	25.26	25.21	25.26	+2.34%	550
05/08/2026	25.26	25.26	24.28	24.69	-3.26%	1,066
05/07/2026	25.52	25.52	25.52	25.52	-2.77%	634
04/30/2026	26.24	26.24	26.24	26.24	0.00%	150
04/29/2026	26.24	26.24	26.24	26.24	+0.56%	1,253
04/28/2026	24.48	26.10	24.48	26.10	+2.31%	1,303
04/27/2026	25.02	25.51	24.93	25.51	-1.89%	5,146
04/24/2026	25.94	26.00	24.44	26.00	+1.92%	10,300
04/23/2026	25.17	25.51	25.04	25.51	+1.96%	2,777
04/22/2026	25.00	25.02	24.81	25.02	+1.19%	834
04/17/2026	24.72	24.72	24.53	24.72	+0.80%	885
04/16/2026	24.53	24.53	24.53	24.53	-0.04%	990
04/15/2026	24.53	24.54	24.53	24.54	-0.95%	307
04/14/2026	24.67	24.77	24.67	24.77	0.00%	444
04/13/2026	24.77	24.77	24.34	24.77	+1.00%	460
04/10/2026	24.04	24.53	24.04	24.53	-1.50%	2,329
04/09/2026	24.77	24.90	24.44	24.90	+1.02%	3,581
04/08/2026	24.43	24.77	24.43	24.65	-0.50%	1,200
04/07/2026	24.77	24.77	24.77	24.77	+3.42%	200
04/06/2026	24.53	24.67	23.55	23.95	-4.34%	3,441
04/02/2026	24.53	25.15	23.19	25.04	-1.83%	1,598
03/31/2026	25.51	25.51	25.51	25.51	+4.00%	400
03/30/2026	24.53	24.53	24.53	24.53	+4.17%	1,331
03/27/2026	25.48	25.48	23.55	23.55	-7.37%	1,369
03/26/2026	25.48	25.48	25.42	25.42	-0.34%	229
03/24/2026	25.51	25.51	25.45	25.51	+0.25%	2,856
03/23/2026	25.50	25.51	25.45	25.45	+1.19%	1,865
03/20/2026	25.50	25.61	25.15	25.15	0.00%	860