Burnham Holdings Inc Recent Share Price (USX:BURCA)

USX:BURCA - Burnham Holdings Inc Burnham Holdings Inc
Sector: Industrials, Industry: Building Products

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Feb 2005	USD	27.25	27.25	27	27	27	0.0 (0.0%)	350
7 Feb 2005	USD	27	27	27	27	27	0.0 (0.0%)	434
4 Feb 2005	USD	27	27	27	27	27	0.0 (0.0%)	200
3 Feb 2005	USD	27	27	27	27	27	+0.1 (+0.37%)	1,600
2 Feb 2005	USD	26.9	26.9	26.9	26.9	26.9	0.0 (0.0%)	0
1 Feb 2005	USD	26.9	26.9	26.9	26.9	26.9	0.0 (0.0%)	0
31 Jan 2005	USD	26.9	26.9	26.9	26.9	26.9	+0.4 (+1.51%)	742
28 Jan 2005	USD	26.5	26.5	26.5	26.5	26.5	-0.25 (-0.93%)	200
27 Jan 2005	USD	27	27	26.75	26.75	26.75	+0.15 (+0.56%)	3,200
26 Jan 2005	USD	26.5	26.6	26.4	26.6	26.6	-0.4 (-1.48%)	2,900
25 Jan 2005	USD	27	27	26.5	27	27	+0.6 (+2.27%)	6,900
24 Jan 2005	USD	26.4	26.4	26.4	26.4	26.4	-0.6 (-2.22%)	100
21 Jan 2005	USD	27	27	27	27	27	0.0 (0.0%)	0
20 Jan 2005	USD	27	27	27	27	27	0.0 (0.0%)	0
19 Jan 2005	USD	27	27.25	26.5	27	27	0.0 (0.0%)	3,500
18 Jan 2005	USD	26.5	27	26.5	27	27	+0.6 (+2.27%)	6,720
17 Jan 2005	USD	26.4	26.4	26.4	26.4	26.4	0.0 (0.0%)	0
14 Jan 2005	USD	26	26.4	26	26.4	26.4	+0.4 (+1.54%)	6,000
13 Jan 2005	USD	26	26	26	26	26	0.0 (0.0%)	0
12 Jan 2005	USD	26	26	26	26	26	0.0 (0.0%)	0
11 Jan 2005	USD	26	26	26	26	26	0.0 (0.0%)	0
10 Jan 2005	USD	26	26	26	26	26	0.0 (0.0%)	0
7 Jan 2005	USD	26	26	26	26	26	0.0 (0.0%)	0
6 Jan 2005	USD	26	26	26	26	26	0.0 (0.0%)	0
5 Jan 2005	USD	26	26	26	26	26	0.0 (0.0%)	400
4 Jan 2005	USD	26	26	26	26	26	0.0 (0.0%)	217
3 Jan 2005	USD	26	26	26	26	26	0.0 (0.0%)	0
31 Dec 2004	USD	26	26	26	26	26	-0.25 (-0.95%)	400
30 Dec 2004	USD	26.25	26.25	26.25	26.25	26.25	+0.15 (+0.57%)	200
29 Dec 2004	USD	26	26.25	25.85	26.1	26.1	+0.1 (+0.38%)	2,401