Free Trial

Burnham (BURCA) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free BURCA Stock Alerts
$12.90
-0.03 (-0.19%)
(As of 04/23/2024)
Compare
Stock AnalysisChartDividendEarningsHeadlinesShort Interest

Burnham Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-4.44%
3 Month
Performance
+10.73%
6 Month
Performance
N/A
Year-To-Date
Performance
+9.79%
1 Year
Performance
-4.44%
Receive BURCA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Burnham and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

BURCA Stock Chart for Monday, April, 29, 2024

BURCA Chart by TradingView

Burnham Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$12.90$12.90$12.90$12.9075 shs$42.83 million
04/24/2024$12.90$12.90$13.00$12.90850 shs$42.83 million
04/23/2024$12.93$12.90
-0.19%		$13.00$12.90850 shs$42.83 million
04/22/2024$12.93$12.93$12.93$12.9350 shs$42.91 million
04/19/2024$12.93$12.93$13.00$12.93504 shs$42.91 million
04/18/2024$13.00$12.93
-0.58%		$13.00$12.93504 shs$42.91 million
04/17/2024$13.30$13.00
-2.26%		$13.00$13.001,798 shs$43.16 million
04/16/2024$13.00$13.30
+2.31%		$13.30$13.30100 shs$44.16 million
04/15/2024$13.00$13.00$13.01$12.382,669 shs$43.16 million
04/12/2024$13.00$13.00$13.00$12.671,020 shs$43.16 million
04/11/2024$13.00$13.00$13.00$12.67720 shs$43.13 million
04/10/2024$13.30$13.00
-2.26%		$13.25$13.00913 shs$43.16 million
04/09/2024$13.29$13.30
+0.08%		$13.35$13.291,823 shs$44.16 million
04/08/2024$12.85$13.29
+3.42%		$13.35$13.013,110 shs$44.12 million
04/05/2024$12.66$12.85
+1.50%		$13.20$12.851,586 shs$42.66 million
04/04/2024$13.15$12.66
-3.73%		$13.00$12.655,695 shs$42.03 million
04/03/2024$13.05$13.15
+0.77%		$13.25$13.051,667 shs$43.66 million
04/02/2024$13.15$13.05
-0.76%		$13.25$13.056,331 shs$43.33 million
04/01/2024$13.50$13.15
-2.59%		$13.25$13.001,667 shs$43.66 million
03/29/2024$13.50$13.50$13.50$13.502 shs$44.82 million
03/28/2024$13.50$13.50$13.50$13.5095 shs$44.82 million
03/27/2024$13.50$13.50$13.50$13.5076 shs$44.82 million
03/26/2024$13.50$13.50$13.50$13.50283 shs$44.79 million
03/25/2024$13.25$13.50
+1.89%		$13.50$13.50283 shs$44.82 million
03/22/2024$13.39$13.25
-1.05%		$13.25$13.25100 shs$43.99 million
03/21/2024$13.13$13.39
+1.99%		$13.39$13.39724 shs$44.46 million
03/20/2024$13.60$13.13
-3.46%		$13.13$13.10764 shs$43.59 million
03/19/2024$13.33$13.60
+2.03%		$13.63$13.336,455 shs$45.15 million
03/18/2024$13.13$13.33
+1.52%		$13.33$13.281,190 shs$44.26 million
03/15/2024$13.30$13.13
-1.28%		$13.13$12.77799 shs$43.59 million
03/14/2024$13.30$13.30$13.30$13.102,205 shs$44.16 million
03/13/2024$13.00$13.30
+2.31%		$13.30$13.102,205 shs$44.16 million
03/12/2024$13.00$13.00$13.00$13.007 shs$43.16 million
03/11/2024$13.00$13.00$13.00$13.00500 shs$43.16 million
03/08/2024$12.52$13.00
+3.83%		$13.00$13.00563 shs$43.16 million
03/07/2024$13.25$12.52
-5.51%		$13.13$12.521,008 shs$41.57 million
03/06/2024$13.45$13.25
-1.49%		$13.35$13.25513 shs$43.99 million
03/05/2024$13.50$13.45
-0.37%		$13.45$13.45269 shs$44.65 million
03/04/2024$13.70$13.50
-1.46%		$13.52$13.501,400 shs$44.82 million
03/01/2024$13.75$13.70
-0.36%		$13.70$13.45426 shs$45.48 million
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
02/29/2024$13.75$13.75$13.75$13.75512 shs$45.65 million
02/28/2024$13.99$13.75
-1.72%		$13.75$13.75512 shs$45.65 million
02/27/2024$13.99$13.99$13.99$13.991,001 shs$46.42 million
02/26/2024$14.00$13.99
-0.07%		$13.99$13.991,001 shs$46.45 million
02/23/2024$12.05$14.00
+16.18%		$15.01$12.2025,091 shs$46.48 million
02/22/2024$11.95$12.05
+0.84%		$12.07$12.051,222 shs$40.01 million
02/21/2024$11.95$11.95$12.16$11.95583 shs$39.67 million
02/20/2024$12.15$11.95
-1.65%		$12.16$11.95583 shs$39.67 million
02/19/2024$12.15$12.15$12.15$12.11600 shs$40.34 million
02/16/2024$12.15$12.15$12.15$12.11616 shs$40.34 million
02/15/2024$12.15$12.15$12.75$12.152,173 shs$40.34 million
02/14/2024$13.00$12.15
-6.54%		$12.75$12.152,173 shs$40.34 million
02/13/2024$12.49$13.00
+4.08%		$13.02$12.004,244 shs$43.16 million
02/12/2024$12.40$12.49
+0.73%		$12.55$11.761,131 shs$41.44 million
02/09/2024$12.00$12.40
+3.33%		$12.40$11.874,550 shs$41.17 million
02/08/2024$11.53$12.00
+4.08%		$12.00$11.72471 shs$39.84 million
02/07/2024$11.65$11.53
-1.03%		$11.67$11.531,300 shs$38.28 million
02/06/2024$11.65$11.65$11.65$11.65524 shs$38.68 million
02/05/2024$11.65$11.65$11.78$11.651,000 shs$38.68 million
02/02/2024$11.65$11.65$11.65$11.65500 shs$38.68 million
02/01/2024$11.65$11.65$11.65$11.65500 shs$38.68 million
01/31/2024$11.61$11.65
+0.34%		$11.65$11.65500 shs$38.68 million
01/30/2024$11.65$11.61
-0.34%		$11.64$11.61563 shs$38.55 million
01/29/2024$11.65$11.65$11.65$11.651 shs$38.66 million

Related Companies:
This page (OTCMKTS:BURCA) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
His win rate puts Warren Buffett to shame…
Investing Daily
Trump is sounding the alarm
Preserve Gold