Burnham Holdings, Inc. ( BURCA) - Price History
Monthly price history for BURCA (Burnham Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $24.50 | $24.50 |
| June 2026 | $23.80 | $23.80 |
| May 2026 | $25.76 | $26 |
| April 2026 | $26.50 | $26.75 |
| March 2026 | $25.76 | $26 |
| February 2026 | $26.61 | $27.10 |
| January 2026 | $23.43 | $23.86 |
| December 2025 | $24.62 | $25.07 |
| November 2025 | $24.65 | $25.33 |
| October 2025 | $25.30 | $26 |
| September 2025 | $24.08 | $24.75 |
| August 2025 | $23.71 | $24.60 |
| July 2025 | $22.89 | $23.75 |
| June 2025 | $23.13 | $24 |
| May 2025 | $22.33 | $23.40 |
| April 2025 | $18.90 | $19.80 |
| March 2025 | $17.23 | $18.05 |
| February 2025 | $16.48 | $17.50 |
| January 2025 | $13.33 | $14.15 |
| December 2024 | $13.09 | $13.90 |
| November 2024 | $13.34 | $14.40 |
| October 2024 | $13.06 | $14.09 |
| September 2024 | $12.97 | $14 |
| August 2024 | $12.39 | $13.60 |
| July 2024 | $11.89 | $13.05 |
| June 2024 | $11.71 | $12.85 |
| May 2024 | $11.64 | $13 |
| April 2024 | $11.20 | $12.50 |
| March 2024 | $12.09 | $13.50 |
| February 2024 | $12.11 | $13.75 |
| January 2024 | $10.26 | $11.65 |
| December 2023 | $10.35 | $11.75 |
| November 2023 | $10.11 | $11.70 |
| October 2023 | $10.40 | $12.03 |
| September 2023 | $11.23 | $12.99 |
| August 2023 | $10.63 | $12.30 |
| July 2023 | $10.79 | $12.70 |
| June 2023 | $10.87 | $12.80 |
| May 2023 | $10.64 | $12.75 |
| April 2023 | $11.27 | $13.50 |
| March 2023 | $10.24 | $12.26 |
| February 2023 | $10.54 | $12.85 |
| January 2023 | $10.30 | $12.55 |
| December 2022 | $10.26 | $12.50 |
| November 2022 | $10.28 | $12.75 |
| October 2022 | $9.76 | $12.10 |
| September 2022 | $10.48 | $13 |
| August 2022 | $11.29 | $14 |
| July 2022 | $10.71 | $13.50 |
| June 2022 | $11.03 | $13.90 |
| May 2022 | $10.94 | $14 |
| April 2022 | $10.94 | $14 |
| March 2022 | $10.83 | $13.86 |
| February 2022 | $10.58 | $13.76 |
| January 2022 | $10.57 | $13.75 |
| December 2021 | $10.64 | $13.84 |
| November 2021 | $10.40 | $13.75 |
| October 2021 | $10.40 | $13.75 |
| September 2021 | $10.40 | $13.75 |
| August 2021 | $10.40 | $13.75 |
| July 2021 | $10.12 | $13.60 |
| June 2021 | $10.28 | $13.82 |
| May 2021 | $9.85 | $13.45 |
| April 2021 | $10.51 | $14.35 |
| March 2021 | $9.74 | $13.30 |
| February 2021 | $9.39 | $13.04 |
| January 2021 | $9.18 | $12.75 |
| December 2020 | $9.18 | $12.75 |
| November 2020 | $8.56 | $12.10 |
| October 2020 | $8.31 | $11.75 |
| September 2020 | $8.14 | $11.50 |
| August 2020 | $7.50 | $10.60 |
| July 2020 | $7.08 | $10.21 |
| June 2020 | $7.04 | $10.15 |
| May 2020 | $7.07 | $10.40 |
| April 2020 | $6.90 | $10.15 |
| March 2020 | $6.97 | $10.25 |
| February 2020 | $8.98 | $13.46 |
| January 2020 | $9 | $13.50 |
| December 2019 | $9.40 | $14.10 |
| November 2019 | $9.46 | $14.40 |
| October 2019 | $9.19 | $14 |
| September 2019 | $9.29 | $14.15 |
| August 2019 | $9.19 | $13.99 |
| July 2019 | $9.44 | $14.60 |
| June 2019 | $9.38 | $14.50 |
| May 2019 | $9.54 | $14.98 |
| April 2019 | $9.24 | $14.50 |
| March 2019 | $9.49 | $14.90 |
| February 2019 | $9.58 | $15.25 |
| January 2019 | $9.48 | $15.10 |
| December 2018 | $8.73 | $13.91 |
| November 2018 | $9.14 | $14.78 |
| October 2018 | $9.27 | $14.99 |
| September 2018 | $9.28 | $15 |
| August 2018 | $9.34 | $15.10 |
| July 2018 | $9.27 | $15.20 |
| June 2018 | $9.45 | $15.50 |
| May 2018 | $9.22 | $15.35 |
| April 2018 | $8.64 | $14.37 |
| March 2018 | $9.18 | $15.27 |
| February 2018 | $9.30 | $15.70 |
| January 2018 | $9.48 | $16 |
| December 2017 | $9.24 | $15.60 |
| November 2017 | $8.47 | $14.50 |
| October 2017 | $8.73 | $14.95 |
| September 2017 | $8.76 | $15 |
| August 2017 | $9.05 | $15.50 |
| July 2017 | $8.95 | $15.55 |
| June 2017 | $8.78 | $15.25 |
| May 2017 | $9.04 | $15.93 |
| April 2017 | $9.37 | $16.50 |
| March 2017 | $8.86 | $15.60 |
| February 2017 | $8.74 | $15.40 |
| January 2017 | $8.71 | $15.55 |
| December 2016 | $8.82 | $15.75 |
| November 2016 | $8.82 | $15.96 |
| October 2016 | $9.12 | $16.50 |
| September 2016 | $9.44 | $17.09 |
| August 2016 | $10 | $18.10 |
| July 2016 | $9.27 | $17 |
| June 2016 | $8.97 | $16.45 |
| May 2016 | $8.69 | $16.15 |
| April 2016 | $8.80 | $16.35 |
| March 2016 | $8.90 | $16.55 |
| February 2016 | $9.02 | $16.99 |
| January 2016 | $8.95 | $16.85 |
| December 2015 | $8.83 | $16.62 |
| November 2015 | $8.81 | $16.80 |
| October 2015 | $8.91 | $17 |
| September 2015 | $9.43 | $17.98 |
| August 2015 | $9.44 | $18 |
| July 2015 | $9.59 | $18.50 |
| June 2015 | $9.85 | $19 |
| May 2015 | $10.65 | $20.75 |
| April 2015 | $11.16 | $21.75 |
| March 2015 | $11.03 | $21.50 |
| February 2015 | $10.35 | $20.18 |
| January 2015 | $9.64 | $19 |
| December 2014 | $10.15 | $20 |
| November 2014 | $9.84 | $19.60 |
| October 2014 | $9.41 | $18.75 |
| September 2014 | $9.16 | $18.25 |
| August 2014 | $9.06 | $18.05 |
| July 2014 | $9.43 | $19 |
| June 2014 | $9.04 | $18.20 |
| May 2014 | $9.08 | $18.50 |
| April 2014 | $9.05 | $18.43 |
| March 2014 | $9.33 | $19 |
| February 2014 | $9.47 | $19.50 |
| January 2014 | $9.25 | $19.05 |
| December 2013 | $9.13 | $18.80 |
| November 2013 | $9.13 | $19.01 |
| October 2013 | $9.10 | $18.95 |
| September 2013 | $8.79 | $18.30 |
| August 2013 | $8.72 | $18.15 |
| July 2013 | $8.56 | $18 |
| June 2013 | $8.80 | $18.50 |
| May 2013 | $8.25 | $17.35 |
| April 2013 | $7.92 | $16.86 |
| March 2013 | $8.46 | $18 |
| February 2013 | $7.43 | $16 |
| January 2013 | $7.15 | $15.40 |
| December 2012 | $6.61 | $14.25 |
| November 2012 | $7.52 | $16.40 |
| October 2012 | $6.65 | $14.50 |
| September 2012 | $6.88 | $15 |
| August 2012 | $6.77 | $14.75 |
| July 2012 | $6.75 | $14.90 |
| June 2012 | $6.84 | $15.10 |
| May 2012 | $6.83 | $15.25 |
| April 2012 | $6.83 | $15.24 |
| March 2012 | $6.88 | $15.35 |
| February 2012 | $6.53 | $14.75 |
| January 2012 | $6.20 | $14 |
| December 2011 | $6.31 | $14.25 |
| November 2011 | $6.17 | $14.10 |
| October 2011 | $5.78 | $13.20 |
| September 2011 | $6.08 | $13.90 |
| August 2011 | $6.24 | $14.25 |
| July 2011 | $6.12 | $14.15 |
| June 2011 | $6.16 | $14.25 |
| May 2011 | $6.40 | $15 |
| April 2011 | $6.28 | $14.70 |
| March 2011 | $6.40 | $15 |
| February 2011 | $6.25 | $14.81 |
| January 2011 | $6.63 | $15.70 |
| December 2010 | $6.54 | $15.49 |
| November 2010 | $6.21 | $14.89 |
| October 2010 | $5.88 | $14.10 |
| September 2010 | $6.17 | $14.78 |
| August 2010 | $5.84 | $14 |
| July 2010 | $5.79 | $14.04 |
| June 2010 | $5.94 | $14.40 |
| May 2010 | $5.91 | $14.50 |
| April 2010 | $6.05 | $14.85 |
| March 2010 | $5.42 | $13.30 |
| February 2010 | $4.21 | $10.50 |
| January 2010 | $4.21 | $10.50 |
| December 2009 | $3.81 | $9.50 |
| November 2009 | $3.94 | $10 |
| October 2009 | $3.84 | $9.75 |
| September 2009 | $4.12 | $10.45 |
| August 2009 | $4.24 | $10.75 |
| July 2009 | $3.58 | $9.25 |
| June 2009 | $3.48 | $9 |
| May 2009 | $3.19 | $8.25 |
| April 2009 | $3.03 | $8 |
| March 2009 | $2.73 | $7.20 |
| February 2009 | $3.13 | $8.25 |
| January 2009 | $2.97 | $8 |
| December 2008 | $3.73 | $10.05 |
| November 2008 | $3.71 | $10 |
| October 2008 | $3.42 | $9.35 |
| September 2008 | $3.91 | $10.70 |
| August 2008 | $4.02 | $11 |
| July 2008 | $4.23 | $11.75 |
| June 2008 | $4.75 | $13.20 |
| May 2008 | $4.95 | $13.75 |
| April 2008 | $5.16 | $14.50 |
| March 2008 | $5.16 | $14.50 |
| February 2008 | $5.27 | $14.80 |
| January 2008 | $5.01 | $14.25 |
| December 2007 | $5.08 | $14.45 |
| November 2007 | $5.06 | $14.40 |
| October 2007 | $5.30 | $15.25 |
| September 2007 | $5.18 | $14.90 |
| August 2007 | $5.30 | $15.25 |
| July 2007 | $5.54 | $16.10 |
| June 2007 | $5.59 | $16.25 |
| May 2007 | $5.64 | $16.40 |
| April 2007 | $5.63 | $16.55 |
| March 2007 | $5.75 | $16.90 |
| February 2007 | $5.60 | $16.45 |
| January 2007 | $5.49 | $16.45 |
| December 2006 | $5.54 | $16.60 |
| November 2006 | $5.80 | $17.40 |
| October 2006 | $5.61 | $17 |
| September 2006 | $5.84 | $17.70 |
| August 2006 | $5.61 | $17 |
| July 2006 | $5.91 | $18.10 |
| June 2006 | $6.37 | $19.50 |
| May 2006 | $6.72 | $20.55 |
| April 2006 | $6.77 | $21 |
| March 2006 | $6.77 | $21 |
| February 2006 | $6.93 | $21.50 |
| January 2006 | $7.15 | $22.50 |
| December 2005 | $6.84 | $21.50 |
| November 2005 | $7.33 | $23.05 |
| October 2005 | $7.44 | $23.70 |
| September 2005 | $7.46 | $23.75 |
| August 2005 | $7.46 | $23.75 |
| July 2005 | $7.44 | $24 |
| June 2005 | $7.83 | $25.25 |
| May 2005 | $7.83 | $25.25 |
| April 2005 | $7.97 | $26 |
| March 2005 | $8.28 | $27 |
| February 2005 | $8.17 | $26.65 |
| January 2005 | $8.16 | $26.90 |
| December 2004 | $7.88 | $26 |
| November 2004 | $8.41 | $27.75 |
| October 2004 | $7.95 | $26.50 |
| September 2004 | $7.95 | $26.50 |
| August 2004 | $7.80 | $26 |
| July 2004 | $7.92 | $26.67 |
| June 2004 | $8.61 | $29 |
| May 2004 | $8.16 | $55 |
| April 2004 | $8.25 | $56.15 |
| March 2004 | $8.34 | $56.75 |
| February 2004 | $7.86 | $53.50 |
| January 2004 | $7.85 | $54 |
| December 2003 | $8 | $55 |
| November 2003 | $6.84 | $47 |
| October 2003 | $6.76 | $47 |
| September 2003 | $6.76 | $47 |
| August 2003 | $6.76 | $47 |
| July 2003 | $6.54 | $46 |
| October 1999 | $4.56 | $37.50 |
| September 1999 | $4.47 | $36.75 |
| August 1999 | $4.47 | $36.75 |
| July 1999 | $4.66 | $38.75 |
| June 1999 | $4.60 | $38.25 |
| May 1999 | $4.63 | $38.50 |
| April 1999 | $4.54 | $38.25 |
| March 1999 | $4.63 | $39 |
| February 1999 | $4.58 | $38.50 |
| January 1999 | $4.52 | $38.50 |
| December 1998 | $4.46 | $38 |
| November 1998 | $4.49 | $38.25 |
| October 1998 | $4.53 | $39 |
| September 1998 | $4.76 | $41 |
| August 1998 | $4.76 | $41 |
| July 1998 | $5.35 | $46.50 |
| June 1998 | $5.42 | $47.12 |
| May 1998 | $5.52 | $48 |
| April 1998 | $5.67 | $49.75 |
| March 1998 | $5.56 | $48.75 |
| February 1998 | $5.53 | $48.50 |
| January 1998 | $5.20 | $46 |
| December 1997 | $5.23 | $46.25 |
| November 1997 | $5.13 | $45.75 |
| October 1997 | $5.04 | $45 |
| September 1997 | $5.04 | $45 |
| August 1997 | $5.49 | $49 |
| July 1997 | $4.29 | $38.62 |
| June 1997 | $4.11 | $37 |
| May 1997 | $4 | $36 |
| April 1997 | $3.90 | $35.50 |
| March 1997 | $3.62 | $33 |
| February 1997 | $3.47 | $31.62 |
| January 1997 | $3.44 | $31.75 |
| December 1996 | $3.26 | $30 |
| November 1996 | $3.19 | $29.75 |
| October 1996 | $3.06 | $28.50 |
| September 1996 | $3 | $28 |
| August 1996 | $2.95 | $27.50 |
| July 1996 | $2.75 | $26 |
| June 1996 | $2.72 | $25.75 |
| May 1996 | $2.74 | $25.88 |
| April 1996 | $2.71 | $26 |
| March 1996 | $2.71 | $26 |
| February 1996 | $2.77 | $26.50 |
| January 1996 | $2.57 | $25 |
| December 1995 | $2.57 | $25 |
| November 1995 | $2.64 | $26 |
| October 1995 | $2.84 | $28 |
| September 1995 | $3.02 | $29.75 |
| August 1995 | $2.90 | $28.50 |
| July 1995 | $2.99 | $29.75 |
BURCA
Price: $24.50
52 week price:
Dividend Yield: 3.87%
5-year range yield:
Forward Dividend Yield: 3.76%
Payout Ratio: 38.98%
Dividend Per Share: 0.92 USD
Earnings Per Share: 2.14 USD
P/E Ratio: 12.50
Exchange: PNK
Sector: Industrials
Industry: Building Products & Equipment
Country: United States
Volume: 1765
Ebitda: 9.1 millionMarket Capitalization: 81.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 1.50%
DGR5: 0.90%
DGR10: 0.68%
DGR20: -0.69%