UK Markets closed

Burford Capital Limited (BUR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.67+0.24 (+2.85%)
At close: 04:00PM EDT
8.67 +0.01 (+0.12%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20228.488.688.478.678.67143,900
26 May 20228.228.468.228.438.43142,400
25 May 20228.108.258.098.228.22117,600
24 May 20228.158.238.048.218.21156,900
23 May 20228.118.188.008.188.18283,400
20 May 20227.937.947.697.847.84153,600
19 May 20227.717.847.697.817.81345,000
18 May 20227.917.927.677.687.68264,400
17 May 20227.908.017.837.927.92471,700
16 May 20227.707.807.647.657.65243,300
13 May 20227.617.767.607.677.67265,400
12 May 20227.457.597.397.487.48605,100
11 May 20227.467.747.417.517.51400,800
10 May 20227.477.547.247.417.41541,000
09 May 20227.707.837.387.457.45476,200
06 May 20227.777.977.737.907.90322,300
05 May 20228.228.248.118.148.14152,500
04 May 20228.298.458.158.458.45115,700
03 May 20228.578.588.448.448.44174,300
02 May 20228.518.608.288.608.60253,900
29 Apr 20228.638.728.448.468.46148,300
28 Apr 20228.348.678.348.668.66183,900
27 Apr 20228.488.638.488.548.54165,700
26 Apr 20228.618.698.558.598.59370,400
25 Apr 20228.458.858.448.858.85450,900
22 Apr 20228.829.038.749.009.00490,700
21 Apr 20229.039.058.858.958.95344,000
20 Apr 20229.069.088.929.019.01308,300
19 Apr 20229.079.168.989.029.02187,700
18 Apr 20229.169.168.989.049.04166,500
14 Apr 20229.259.259.119.139.13330,700
13 Apr 20229.149.239.099.219.21243,100
12 Apr 20229.269.319.169.169.16108,700
11 Apr 20229.309.369.249.249.24127,800
08 Apr 20229.399.399.259.269.26144,200
07 Apr 20229.309.409.289.349.3470,500
06 Apr 20229.449.449.239.269.26330,900
05 Apr 20229.659.739.579.629.62188,000
04 Apr 20229.359.589.319.539.53167,300
01 Apr 20229.199.399.149.239.23125,500
31 Mar 20229.219.259.019.199.19226,800
30 Mar 20229.749.789.479.499.49144,200
29 Mar 20229.629.909.609.829.82208,100
28 Mar 20229.829.829.689.709.70270,500
25 Mar 20229.889.949.789.919.91873,400
24 Mar 20229.9410.069.839.849.84337,800
23 Mar 20229.559.719.539.699.69236,500
22 Mar 20229.519.619.519.609.60155,600
21 Mar 20229.339.509.329.449.44236,600
18 Mar 20229.429.569.429.559.55113,400
17 Mar 20229.219.539.189.519.51323,000
16 Mar 20228.609.348.609.329.32370,900
15 Mar 20229.009.168.999.159.15152,100
14 Mar 20229.099.179.049.159.15151,100
11 Mar 20229.049.108.949.049.04207,400
10 Mar 20228.929.108.919.109.10362,200
09 Mar 20228.959.138.919.139.13360,600
08 Mar 20228.408.928.378.698.69198,200
07 Mar 20228.708.708.278.288.28148,100
04 Mar 20228.868.868.618.618.61239,200
03 Mar 20229.139.158.929.039.03266,300
02 Mar 20229.489.499.389.399.39279,200
01 Mar 20229.559.579.359.489.48237,300
28 Feb 20229.799.859.719.769.76221,200
25 Feb 20229.359.729.359.689.68570,600
24 Feb 20228.629.208.629.169.161,572,600
23 Feb 20229.209.299.159.199.191,008,100
22 Feb 20229.249.329.209.289.28224,600
18 Feb 20229.409.459.309.339.33231,000
17 Feb 20229.639.649.429.489.4887,200
16 Feb 20229.569.729.519.679.67119,800
15 Feb 20229.309.569.279.499.49203,200
14 Feb 20229.399.489.269.439.43152,700
11 Feb 20229.599.649.349.399.3974,700
10 Feb 20229.239.689.239.609.60249,100
09 Feb 20229.659.679.549.649.64110,300
08 Feb 20229.269.319.209.299.29103,300
07 Feb 20229.319.419.269.309.30195,300
04 Feb 20229.399.479.309.319.31128,500
03 Feb 20229.509.629.459.559.55195,500
02 Feb 20229.609.719.569.709.70380,700
01 Feb 20229.309.679.309.679.67267,900
31 Jan 20229.089.459.039.429.42194,800
28 Jan 20228.929.138.929.119.11158,300
27 Jan 20228.959.158.918.998.99283,100
26 Jan 20229.009.198.838.928.92274,600
25 Jan 20229.059.308.989.179.17376,900
24 Jan 20228.899.288.749.259.25335,500
21 Jan 20229.289.629.149.179.17246,900
20 Jan 20229.579.739.449.499.49252,300
19 Jan 20229.919.949.629.629.62287,900
18 Jan 20229.8210.059.809.919.91209,900
14 Jan 202210.1010.109.789.959.95145,200
13 Jan 202210.1010.249.9910.0710.07360,700
12 Jan 202210.2010.259.9910.0910.09224,600
11 Jan 202210.0110.2910.0110.1710.17125,000
10 Jan 202210.3810.4110.1510.2110.21107,700
07 Jan 202210.4610.6210.3610.5910.59178,700
06 Jan 202210.3410.5810.3010.4610.4684,600
05 Jan 202210.6910.6910.2710.2810.28122,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...