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
1 Jun 2004	USD	55	55	55	55	27.5	0.0 (0.0%)	0
31 May 2004	USD	55	55	55	55	27.5	0.0 (0.0%)	0
28 May 2004	USD	55	55	55	55	27.5	-1.5 (-2.65%)	180
27 May 2004	USD	56.5	56.5	56.5	56.5	28.25	-0.1 (-0.18%)	200
26 May 2004	USD	54	56.6	54	56.6	28.3	+2.35 (+4.33%)	430
25 May 2004	USD	54.25	54.25	54.25	54.25	27.125	0.0 (0.0%)	0
24 May 2004	USD	54.75	54.75	54.25	54.25	27.125	-0.69 (-1.26%)	652
21 May 2004	USD	54.75	54.94	54.75	54.94	27.47	-1.66 (-2.93%)	200
20 May 2004	USD	56.6	56.6	56.6	56.6	28.3	0.0 (0.0%)	0
19 May 2004	USD	56.5	56.6	56.5	56.6	28.3	+0.6 (+1.07%)	850
18 May 2004	USD	56	56	56	56	28	0.0 (0.0%)	0
17 May 2004	USD	56	56	56	56	28	0.0 (0.0%)	0
14 May 2004	USD	56.05	56.05	56	56	28	0.0 (0.0%)	400
13 May 2004	USD	57	57	56	56	28	-0.5 (-0.88%)	3,450
12 May 2004	USD	56.5	56.5	56.5	56.5	28.25	0.0 (0.0%)	0
11 May 2004	USD	56.5	56.5	56.5	56.5	28.25	+1 (+1.80%)	100
10 May 2004	USD	55.5	56	55	55.5	27.75	-1 (-1.77%)	900
7 May 2004	USD	56.5	56.5	56.5	56.5	28.25	0.0 (0.0%)	100
6 May 2004	USD	56.5	56.5	56.5	56.5	28.25	0.0 (0.0%)	0
5 May 2004	USD	56.5	56.5	56.5	56.5	28.25	0.0 (0.0%)	0
4 May 2004	USD	56.5	56.5	56.5	56.5	28.25	0.0 (0.0%)	0
3 May 2004	USD	56	56.5	56	56.5	28.25	+0.35 (+0.62%)	650
30 Apr 2004	USD	56.5	56.75	56.15	56.15	28.075	-0.35 (-0.62%)	941
29 Apr 2004	USD	56.5	56.5	56.5	56.5	28.25	0.0 (0.0%)	500
28 Apr 2004	USD	56.5	56.5	56.5	56.5	28.25	+1 (+1.80%)	100
27 Apr 2004	USD	56.5	56.5	55.5	55.5	27.75	-0.5 (-0.89%)	200
26 Apr 2004	USD	56.5	56.5	56	56	28	+0.5 (+0.90%)	2,405
23 Apr 2004	USD	55.5	55.5	55.5	55.5	27.75	-1 (-1.77%)	124
22 Apr 2004	USD	56.5	56.5	56.5	56.5	28.25	0.0 (0.0%)	0
21 Apr 2004	USD	56.5	56.5	56.4	56.5	28.25	0.0 (0.0%)	600