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

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

Burnham Holdings Inc (PK) (BURCA)

12.96

0.01

(0.08%)

Closed July 12 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.31	2.45059288538	12.65	12.97	12.65	1108	12.82563177	CS
4	-0.02	-0.154083204931	12.98	13.6	12.2	2063	12.65902467	CS
12	-0.04	-0.307692307692	13	13.6	12.2	3102	12.68439057	CS
26	1.11	9.36708860759	11.85	15.01	11.51	2579	12.80653334	CS
52	0.06	0.46511627907	12.9	15.01	11.5	2199	12.51123264	CS
156	-0.54	-4	13.5	15.01	11.5	2016	13.07665351	CS
260	-1.39	-9.68641114983	14.35	19.49	8.5	2142	12.660081	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720819200	12.96	0.01	0.08	12.96	12.96	12.96	504
1720733280	12.95	0	0.00	12.95	12.95	12.95	263
1720646880	12.95	0.1	0.78	12.95	12.97	12.95	2172
1720560540	12.85	0.03	0.22	12.75	12.857	12.75	847
1720473600	12.822	0.17	1.36	12.75	12.822	12.75	425
1720214640	12.65	0.1	0.80	12.65	12.9	12.65	1833
1720041000	12.55	0.3	2.45	12.61	12.655	12.55	4201
1719955740	12.25	-0.4	-3.16	12.65	12.65	12.2	11497
1719868980	12.65	-0.2	-1.56	12.65	12.65	12.65	3893
1719610020	12.85	-0.1	-0.77	12.85	12.87	12.85	1201
1719523200	12.95	-0.05	-0.38	12.94	12.95	12.94	848
1719437040	13	0.11	0.81	13	13	13	627
1719350880	12.895	-0.11	-0.81	12.85	12.895	12.85	1310
1719264420	13	0	0.00	13	13	13	0
1719005220	13	-0.6	-4.41	13	13	13	1003
1718918640	13.6	0.7	5.43	12.955	13.6	12.67	2430
1718746140	12.9	-0.11	-0.85	12.9	12.9	12.9	530
1718659680	13.01	0.1	0.77	13.01	13.01	13.01	192
1718400300	12.91	-0.24	-1.83	12.98	12.98	12.91	1793
1718314140	13.15	0.05	0.38	13.15	13.15	13.15	304
1718227380	13.1	0	0.00	13.1	13.1	13.1	793
1718141340	13.1	0.23	1.79	12.89	13.1	12.89	1273
1718054880	12.87	0.07	0.55	12.8	12.87	12.75	1360
1717795800	12.8	0	0.00	12.8	12.8	12.788	7393
1717709400	12.8	-0.25	-1.92	12.85	13.1	12.8	8895
1717622460	13.05	0.1	0.78	12.75	13.05	12.75	2591
1717536360	12.9496	-0.05	-0.39	13	13	12.58	2425
1717450140	13	0	0.00	13	13	13	0
1717190940	13	0	0.00	13	13	13	0
1717104540	13	0	0.00	13	13	13	0
1717018140	13	0	0.00	13	13	13	0
1716931740	13	0	0.00	13	13	13	0
1716586140	13	0	0.00	13	13	13	0
1716499740	13	0.05	0.39	13.015	13.025	12.5	6385
1716412800	12.95	0.25	1.97	12.9	13	12.7	5842
1716326940	12.7	0.04	0.32	12.75	12.81	12.7	2606
1716240180	12.66	0.06	0.48	12.65	12.7	12.65	5100
1715981340	12.6	0.04	0.32	12.6	12.6	12.6	1600
1715894940	12.56	0	0.00	12.56	12.56	12.56	818
1715808000	12.56	-0.04	-0.32	12.6	12.6	12.55	2469
1715722140	12.6	0	0.00	12.6	12.74	12.6	4457
1715635200	12.6	0	0.00	12.52	12.6	12.497	4576
1715376000	12.6	0	0.00	12.6	12.61	12.58	2964
1715289720	12.6	0	0.00	12.6	12.6	12.6	190
1715203200	12.6	0.05	0.40	12.6	12.6	12.6	110
1715117340	12.55	0.18	1.46	12.6	12.6	12.55	10137
1715030940	12.37	-0.23	-1.83	12.37	12.37	12.37	100
1714771740	12.6	0	0.00	12.558	12.6	12.558	5054
1714685340	12.6	0.1	0.80	12.6	12.6	12.6	1640
1714598400	12.5	0	0.00	12.6	12.7	12.37	5655
1714512600	12.5	-0.4	-3.10	13.01	13.01	12.5	15836
1714426140	12.9	0	0.00	12.9	12.9	12.9	0
1714166940	12.9	0	0.00	12.9	12.9	12.9	0
1714080540	12.9	0	0.00	12.9	12.9	12.9	0
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

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