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
9 Mar 2004	USD	55.5	55.5	55.5	55.5	27.75	0.0 (0.0%)	0
8 Mar 2004	USD	57.75	58.99	55.5	55.5	27.75	+2 (+3.74%)	600
5 Mar 2004	USD	59.25	59.25	53.5	53.5	26.75	-6.5 (-10.83%)	1,771
4 Mar 2004	USD	55.5	60	55	60	30	+6 (+11.11%)	5,826
3 Mar 2004	USD	54	54	54	54	27	0.0 (0.0%)	550
2 Mar 2004	USD	54	54	54	54	27	+0.5 (+0.93%)	100
1 Mar 2004	USD	53.5	53.5	53.5	53.5	26.75	0.0 (0.0%)	0
27 Feb 2004	USD	53.05	53.5	53	53.5	26.75	+0.5 (+0.94%)	1,660
26 Feb 2004	USD	54	54	53	53	26.5	-0.5 (-0.93%)	400
25 Feb 2004	USD	53.5	53.5	53.5	53.5	26.75	-0.5 (-0.93%)	180
24 Feb 2004	USD	54	54	54	54	27	0.0 (0.0%)	0
23 Feb 2004	USD	54	54	54	54	27	+0.75 (+1.41%)	100
20 Feb 2004	USD	53.25	53.25	53.25	53.25	26.625	0.0 (0.0%)	0
19 Feb 2004	USD	53.25	53.25	53.25	53.25	26.625	-0.75 (-1.39%)	100
18 Feb 2004	USD	54	54	54	54	27	0.0 (0.0%)	0
17 Feb 2004	USD	54.5	55	54	54	27	-1.5 (-2.70%)	700
16 Feb 2004	USD	55.5	55.5	55.5	55.5	27.75	0.0 (0.0%)	0
13 Feb 2004	USD	55.5	55.5	55.5	55.5	27.75	0.0 (0.0%)	0
12 Feb 2004	USD	55.5	55.5	55.5	55.5	27.75	0.0 (0.0%)	0
11 Feb 2004	USD	55.5	55.5	55.5	55.5	27.75	0.0 (0.0%)	0
10 Feb 2004	USD	55.5	55.5	55	55.5	27.75	+0.5 (+0.91%)	2,300
9 Feb 2004	USD	55	55	55	55	27.5	0.0 (0.0%)	0
6 Feb 2004	USD	55	55	55	55	27.5	+2 (+3.77%)	200
5 Feb 2004	USD	53	53	53	53	26.5	0.0 (0.0%)	0
4 Feb 2004	USD	53	53	53	53	26.5	-1 (-1.85%)	3,163
3 Feb 2004	USD	54	54	54	54	27	0.0 (0.0%)	100
2 Feb 2004	USD	54	54	54	54	27	0.0 (0.0%)	0
30 Jan 2004	USD	54	54	54	54	27	+1 (+1.89%)	200
29 Jan 2004	USD	53.25	53.75	53	53	26.5	+0.1 (+0.19%)	2,000
28 Jan 2004	USD	52.9	52.9	52.9	52.9	26.45	0.0 (0.0%)	0