BURNHAM HOLDINGS INC - Price History
Monthly price history for BURCA (BURNHAM HOLDINGS INC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $13.05 | $13.05 |
| March 2024 | $13.50 | $13.50 |
| February 2024 | $13.52 | $13.75 |
| January 2024 | $11.45 | $11.65 |
| December 2023 | $11.55 | $11.75 |
| November 2023 | $11.29 | $11.70 |
| October 2023 | $11.61 | $12.03 |
| September 2023 | $12.54 | $12.99 |
| August 2023 | $11.87 | $12.30 |
| July 2023 | $12.05 | $12.70 |
| June 2023 | $12.14 | $12.80 |
| May 2023 | $11.88 | $12.75 |
| April 2023 | $12.58 | $13.50 |
| March 2023 | $11.43 | $12.26 |
| February 2023 | $11.77 | $12.85 |
| January 2023 | $11.50 | $12.55 |
| December 2022 | $11.45 | $12.50 |
| November 2022 | $11.48 | $12.75 |
| October 2022 | $10.89 | $12.10 |
| September 2022 | $11.70 | $13 |
| August 2022 | $12.60 | $14 |
| July 2022 | $11.96 | $13.50 |
| June 2022 | $12.32 | $13.90 |
| May 2022 | $12.21 | $14 |
| April 2022 | $12.21 | $14 |
| March 2022 | $12.09 | $13.86 |
| February 2022 | $11.81 | $13.76 |
| January 2022 | $11.80 | $13.75 |
| December 2021 | $11.88 | $13.84 |
| November 2021 | $11.61 | $13.75 |
| October 2021 | $11.61 | $13.75 |
| September 2021 | $11.61 | $13.75 |
| August 2021 | $11.61 | $13.75 |
| July 2021 | $11.30 | $13.60 |
| June 2021 | $11.48 | $13.82 |
| May 2021 | $11 | $13.45 |
| April 2021 | $11.73 | $14.35 |
| March 2021 | $10.87 | $13.30 |
| February 2021 | $10.48 | $13.04 |
| January 2021 | $10.25 | $12.75 |
| December 2020 | $10.25 | $12.75 |
| November 2020 | $9.56 | $12.10 |
| October 2020 | $9.28 | $11.75 |
| September 2020 | $9.08 | $11.50 |
| August 2020 | $8.37 | $10.60 |
| July 2020 | $7.91 | $10.21 |
| June 2020 | $7.86 | $10.15 |
| May 2020 | $7.89 | $10.40 |
| April 2020 | $7.70 | $10.15 |
| March 2020 | $7.78 | $10.25 |
| February 2020 | $10.05 | $13.46 |
| January 2020 | $10.08 | $13.50 |
| December 2019 | $10.53 | $14.10 |
| November 2019 | $10.59 | $14.40 |
| October 2019 | $10.29 | $14 |
| September 2019 | $10.40 | $14.15 |
| August 2019 | $10.29 | $13.99 |
| July 2019 | $10.57 | $14.60 |
| June 2019 | $10.50 | $14.50 |
| May 2019 | $10.69 | $14.98 |
| April 2019 | $10.34 | $14.50 |
| March 2019 | $10.63 | $14.90 |
| February 2019 | $10.72 | $15.25 |
| January 2019 | $10.62 | $15.10 |
| December 2018 | $9.78 | $13.91 |
| November 2018 | $10.23 | $14.78 |
| October 2018 | $10.38 | $14.99 |
| September 2018 | $10.39 | $15 |
| August 2018 | $10.46 | $15.10 |
| July 2018 | $10.38 | $15.20 |
| June 2018 | $10.58 | $15.50 |
| May 2018 | $10.33 | $15.35 |
| April 2018 | $9.67 | $14.37 |
| March 2018 | $10.27 | $15.27 |
| February 2018 | $10.41 | $15.70 |
| January 2018 | $10.61 | $16 |
| December 2017 | $10.35 | $15.60 |
| November 2017 | $9.48 | $14.50 |
| October 2017 | $9.77 | $14.95 |
| September 2017 | $9.81 | $15 |
| August 2017 | $10.13 | $15.50 |
| July 2017 | $10.02 | $15.55 |
| June 2017 | $9.83 | $15.25 |
| May 2017 | $10.13 | $15.93 |
| April 2017 | $10.49 | $16.50 |
| March 2017 | $9.92 | $15.60 |
| February 2017 | $9.79 | $15.40 |
| January 2017 | $9.75 | $15.55 |
| December 2016 | $9.88 | $15.75 |
| November 2016 | $9.87 | $15.96 |
| October 2016 | $10.21 | $16.50 |
| September 2016 | $10.57 | $17.09 |
| August 2016 | $11.20 | $18.10 |
| July 2016 | $10.38 | $17 |
| June 2016 | $10.05 | $16.45 |
| May 2016 | $9.73 | $16.15 |
| April 2016 | $9.85 | $16.35 |
| March 2016 | $9.97 | $16.55 |
| February 2016 | $10.10 | $16.99 |
| January 2016 | $10.02 | $16.85 |
| December 2015 | $9.88 | $16.62 |
| November 2015 | $9.86 | $16.80 |
| October 2015 | $9.98 | $17 |
| September 2015 | $10.56 | $17.98 |
| August 2015 | $10.57 | $18 |
| July 2015 | $10.74 | $18.50 |
| June 2015 | $11.03 | $19 |
| May 2015 | $11.92 | $20.75 |
| April 2015 | $12.50 | $21.75 |
| March 2015 | $12.35 | $21.50 |
| February 2015 | $11.59 | $20.18 |
| January 2015 | $10.80 | $19 |
| December 2014 | $11.36 | $20 |
| November 2014 | $11.02 | $19.60 |
| October 2014 | $10.54 | $18.75 |
| September 2014 | $10.26 | $18.25 |
| August 2014 | $10.15 | $18.05 |
| July 2014 | $10.56 | $19 |
| June 2014 | $10.12 | $18.20 |
| May 2014 | $10.17 | $18.50 |
| April 2014 | $10.13 | $18.43 |
| March 2014 | $10.44 | $19 |
| February 2014 | $10.60 | $19.50 |
| January 2014 | $10.36 | $19.05 |
| December 2013 | $10.22 | $18.80 |
| November 2013 | $10.23 | $19.01 |
| October 2013 | $10.19 | $18.95 |
| September 2013 | $9.84 | $18.30 |
| August 2013 | $9.76 | $18.15 |
| July 2013 | $9.58 | $18 |
| June 2013 | $9.85 | $18.50 |
| May 2013 | $9.24 | $17.35 |
| April 2013 | $8.87 | $16.86 |
| March 2013 | $9.47 | $18 |
| February 2013 | $8.32 | $16 |
| January 2013 | $8 | $15.40 |
| December 2012 | $7.41 | $14.25 |
| November 2012 | $8.42 | $16.40 |
| October 2012 | $7.45 | $14.50 |
| September 2012 | $7.70 | $15 |
| August 2012 | $7.58 | $14.75 |
| July 2012 | $7.56 | $14.90 |
| June 2012 | $7.66 | $15.10 |
| May 2012 | $7.65 | $15.25 |
| April 2012 | $7.64 | $15.24 |
| March 2012 | $7.70 | $15.35 |
| February 2012 | $7.31 | $14.75 |
| January 2012 | $6.94 | $14 |
| December 2011 | $7.06 | $14.25 |
| November 2011 | $6.91 | $14.10 |
| October 2011 | $6.47 | $13.20 |
| September 2011 | $6.81 | $13.90 |
| August 2011 | $6.98 | $14.25 |
| July 2011 | $6.85 | $14.15 |
| June 2011 | $6.90 | $14.25 |
| May 2011 | $7.17 | $15 |
| April 2011 | $7.03 | $14.70 |
| March 2011 | $7.17 | $15 |
| February 2011 | $7 | $14.81 |
| January 2011 | $7.42 | $15.70 |
| December 2010 | $7.32 | $15.49 |
| November 2010 | $6.96 | $14.89 |
| October 2010 | $6.59 | $14.10 |
| September 2010 | $6.91 | $14.78 |
| August 2010 | $6.54 | $14 |
| July 2010 | $6.48 | $14.04 |
| June 2010 | $6.65 | $14.40 |
| May 2010 | $6.61 | $14.50 |
| April 2010 | $6.77 | $14.85 |
| March 2010 | $6.07 | $13.30 |
| February 2010 | $4.72 | $10.50 |
| January 2010 | $4.72 | $10.50 |
| December 2009 | $4.27 | $9.50 |
| November 2009 | $4.41 | $10 |
| October 2009 | $4.30 | $9.75 |
| September 2009 | $4.61 | $10.45 |
| August 2009 | $4.74 | $10.75 |
| July 2009 | $4.01 | $9.25 |
| June 2009 | $3.90 | $9 |
| May 2009 | $3.58 | $8.25 |
| April 2009 | $3.40 | $8 |
| March 2009 | $3.06 | $7.20 |
| February 2009 | $3.50 | $8.25 |
| January 2009 | $3.32 | $8 |
| December 2008 | $4.18 | $10.05 |
| November 2008 | $4.16 | $10 |
| October 2008 | $3.82 | $9.35 |
| September 2008 | $4.38 | $10.70 |
| August 2008 | $4.50 | $11 |
| July 2008 | $4.74 | $11.75 |
| June 2008 | $5.32 | $13.20 |
| May 2008 | $5.54 | $13.75 |
| April 2008 | $5.78 | $14.50 |
| March 2008 | $5.78 | $14.50 |
| February 2008 | $5.90 | $14.80 |
| January 2008 | $5.61 | $14.25 |
| December 2007 | $5.69 | $14.45 |
| November 2007 | $5.67 | $14.40 |
| October 2007 | $5.94 | $15.25 |
| September 2007 | $5.80 | $14.90 |
| August 2007 | $5.94 | $15.25 |
| July 2007 | $6.20 | $16.10 |
| June 2007 | $6.26 | $16.25 |
| May 2007 | $6.32 | $16.40 |
| April 2007 | $6.31 | $16.55 |
| March 2007 | $6.44 | $16.90 |
| February 2007 | $6.27 | $16.45 |
| January 2007 | $6.14 | $16.45 |
| December 2006 | $6.20 | $16.60 |
| November 2006 | $6.50 | $17.40 |
| October 2006 | $6.28 | $17 |
| September 2006 | $6.54 | $17.70 |
| August 2006 | $6.28 | $17 |
| July 2006 | $6.62 | $18.10 |
| June 2006 | $7.13 | $19.50 |
| May 2006 | $7.52 | $20.55 |
| April 2006 | $7.58 | $21 |
| March 2006 | $7.58 | $21 |
| February 2006 | $7.76 | $21.50 |
| January 2006 | $8.01 | $22.50 |
| December 2005 | $7.65 | $21.50 |
| November 2005 | $8.20 | $23.05 |
| October 2005 | $8.33 | $23.70 |
| September 2005 | $8.35 | $23.75 |
| August 2005 | $8.35 | $23.75 |
| July 2005 | $8.33 | $24 |
| June 2005 | $8.76 | $25.25 |
| May 2005 | $8.76 | $25.25 |
| April 2005 | $8.92 | $26 |
| March 2005 | $9.26 | $27 |
| February 2005 | $9.14 | $26.65 |
| January 2005 | $9.13 | $26.90 |
| December 2004 | $8.83 | $26 |
| November 2004 | $9.42 | $27.75 |
| October 2004 | $8.91 | $26.50 |
| September 2004 | $8.91 | $26.50 |
| August 2004 | $8.74 | $26 |
| July 2004 | $8.86 | $26.67 |
| June 2004 | $9.64 | $29 |
| May 2004 | $9.14 | $55 |
| April 2004 | $9.24 | $56.15 |
| March 2004 | $9.34 | $56.75 |
| February 2004 | $8.80 | $53.50 |
| January 2004 | $8.79 | $54 |
| December 2003 | $8.96 | $55 |
| November 2003 | $7.65 | $47 |
| October 2003 | $7.57 | $47 |
| September 2003 | $7.57 | $47 |
| August 2003 | $7.57 | $47 |
| July 2003 | $7.32 | $46 |
| October 1999 | $5.11 | $37.50 |
| September 1999 | $5.01 | $36.75 |
| August 1999 | $5.01 | $36.75 |
| July 1999 | $5.22 | $38.75 |
| June 1999 | $5.15 | $38.25 |
| May 1999 | $5.18 | $38.50 |
| April 1999 | $5.09 | $38.25 |
| March 1999 | $5.19 | $39 |
| February 1999 | $5.12 | $38.50 |
| January 1999 | $5.06 | $38.50 |
| December 1998 | $5 | $38 |
| November 1998 | $5.03 | $38.25 |
| October 1998 | $5.07 | $39 |
| September 1998 | $5.33 | $41 |
| August 1998 | $5.33 | $41 |
| July 1998 | $5.99 | $46.50 |
| June 1998 | $6.07 | $47.12 |
| May 1998 | $6.18 | $48 |
| April 1998 | $6.35 | $49.75 |
| March 1998 | $6.22 | $48.75 |
| February 1998 | $6.19 | $48.50 |
| January 1998 | $5.82 | $46 |
| December 1997 | $5.85 | $46.25 |
| November 1997 | $5.74 | $45.75 |
| October 1997 | $5.65 | $45 |
| September 1997 | $5.65 | $45 |
| August 1997 | $6.15 | $49 |
| July 1997 | $4.80 | $38.62 |
| June 1997 | $4.60 | $37 |
| May 1997 | $4.47 | $36 |
| April 1997 | $4.36 | $35.50 |
| March 1997 | $4.06 | $33 |
| February 1997 | $3.89 | $31.62 |
| January 1997 | $3.86 | $31.75 |
| December 1996 | $3.64 | $30 |
| November 1996 | $3.57 | $29.75 |
| October 1996 | $3.42 | $28.50 |
| September 1996 | $3.36 | $28 |
| August 1996 | $3.30 | $27.50 |
| July 1996 | $3.08 | $26 |
| June 1996 | $3.05 | $25.75 |
| May 1996 | $3.06 | $25.88 |
| April 1996 | $3.04 | $26 |
| March 1996 | $3.04 | $26 |
| February 1996 | $3.10 | $26.50 |
| January 1996 | $2.88 | $25 |
| December 1995 | $2.88 | $25 |
| November 1995 | $2.96 | $26 |
| October 1995 | $3.18 | $28 |
| September 1995 | $3.38 | $29.75 |
| August 1995 | $3.24 | $28.50 |
| July 1995 | $3.35 | $29.75 |
BURCA
Price: $12.90
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 7.13%
Payout Ratio: 37.40%
Payout Ratio Range:
Dividend Per Share: 0.92 USD
Earnings Per Share: 2.36 USD
P/E Ratio: 5.04
Exchange: PNK
Sector: Industrials
Industry: Building Products & Equipment
Volume: 1765
Ebitda: 9.1 millionMarket Capitalization: 73.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR10: 1.79%
DGR20: -0.54%