UK Markets closed

Burford Capital Limited (BUR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.15+0.02 (+0.23%)
As of 12:19PM EST. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20239.349.409.149.159.1561,477
31 Jan 20239.109.138.909.139.13188,300
30 Jan 20239.049.269.019.159.15152,800
27 Jan 20238.979.138.919.039.03128,200
26 Jan 20239.219.269.109.229.22272,900
25 Jan 20239.119.349.059.349.34297,400
24 Jan 20239.239.339.139.249.24283,700
23 Jan 20238.829.228.819.139.13264,000
20 Jan 20238.638.928.598.888.8892,100
19 Jan 20238.728.778.638.738.7383,400
18 Jan 20239.029.118.828.848.84170,600
17 Jan 20238.849.048.828.928.92119,600
13 Jan 20239.079.199.069.139.13175,200
12 Jan 20239.279.339.109.179.17156,600
11 Jan 20239.159.229.049.229.22193,600
10 Jan 20238.739.148.709.089.08229,000
09 Jan 20238.768.868.668.698.69300,200
06 Jan 20238.578.758.508.708.70152,400
05 Jan 20238.598.628.458.538.5374,000
04 Jan 20238.448.558.438.488.4871,600
03 Jan 20238.478.658.328.358.35131,100
30 Dec 20228.038.178.008.158.15200,900
29 Dec 20228.088.137.988.068.06186,900
28 Dec 20228.018.127.998.058.05136,100
27 Dec 20227.847.927.667.857.85343,000
23 Dec 20227.907.977.857.887.88437,900
22 Dec 20228.008.007.837.907.90106,400
21 Dec 20228.108.187.988.048.04329,200
20 Dec 20227.908.077.898.008.00246,500
19 Dec 20228.108.167.907.907.90466,200
16 Dec 20228.138.167.988.028.02323,200
15 Dec 20228.608.628.318.348.34159,300
14 Dec 20228.788.818.568.608.60142,000
13 Dec 20229.009.178.788.788.78157,800
12 Dec 20228.848.918.528.868.86217,400
09 Dec 20228.768.868.688.738.7380,700
08 Dec 20228.568.718.568.708.70103,300
07 Dec 20228.428.668.408.588.58121,900
06 Dec 20228.658.658.478.478.4766,000
05 Dec 20228.908.908.558.658.6580,100
02 Dec 20229.039.038.878.948.94151,000
01 Dec 20229.299.389.119.199.19134,500
30 Nov 20229.079.258.959.219.21178,100
29 Nov 20228.929.058.849.039.03118,000
28 Nov 20229.009.088.979.009.00115,700
25 Nov 20229.009.088.989.049.0459,500
23 Nov 20228.959.098.959.049.04113,600
22 Nov 20228.828.968.788.938.93131,900
21 Nov 20228.818.888.638.778.7799,400
18 Nov 20228.869.038.859.039.03105,900
17 Nov 20228.398.818.348.788.78143,400
16 Nov 20228.698.818.618.708.7082,800
15 Nov 20228.798.888.688.838.83133,500
14 Nov 20228.838.868.588.678.67273,200
11 Nov 20229.049.048.808.928.92216,100
10 Nov 20228.709.018.678.848.84247,500
09 Nov 20228.338.488.338.428.42102,600
08 Nov 20228.568.678.388.468.46160,100
07 Nov 20228.528.688.508.608.60150,000
04 Nov 20228.148.288.108.278.27154,300
03 Nov 20227.767.937.757.907.90147,200
02 Nov 20228.128.338.108.158.15116,900
01 Nov 20228.128.127.998.038.03163,600
31 Oct 20228.008.157.978.098.09119,900
28 Oct 20227.988.117.988.078.07114,300
27 Oct 20228.178.187.977.987.98107,100
26 Oct 20228.138.328.108.218.21154,800
25 Oct 20227.787.997.787.977.9745,300
24 Oct 20227.717.777.617.757.7573,300
21 Oct 20227.427.627.407.627.6268,500
20 Oct 20227.677.797.587.627.62123,800
19 Oct 20227.737.787.647.707.70124,200
18 Oct 20227.747.787.677.787.78319,600
17 Oct 20227.517.717.497.607.60158,800
14 Oct 20227.347.397.187.197.19119,400
13 Oct 20226.987.306.937.217.21536,800
12 Oct 20227.067.167.047.107.10828,300
11 Oct 20227.327.497.217.477.47455,600
10 Oct 20227.877.907.667.667.66226,600
07 Oct 20227.948.017.917.927.92318,100
06 Oct 20228.038.107.958.008.00447,100
05 Oct 20227.958.227.958.218.21299,200
04 Oct 20227.638.167.628.118.11541,500
03 Oct 20227.607.947.557.917.91297,400
30 Sept 20227.287.567.287.507.50231,300
29 Sept 20227.377.407.177.367.36171,700
28 Sept 20226.997.456.967.427.42352,600
27 Sept 20227.217.247.077.147.14235,400
26 Sept 20227.257.487.207.247.24212,100
23 Sept 20227.357.437.317.427.42168,300
22 Sept 20227.637.657.537.547.54115,800
21 Sept 20227.697.867.647.757.75163,100
20 Sept 20227.857.857.767.797.79555,900
19 Sept 20228.008.207.958.088.0883,800
16 Sept 20228.098.148.038.108.1084,800
15 Sept 20228.108.348.108.248.24377,600
14 Sept 20228.118.218.058.178.17230,700
13 Sept 20228.458.498.258.368.36216,400
12 Sept 20228.548.818.488.768.76162,800
09 Sept 20228.428.558.378.548.54228,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...