UK markets close in 3 hours 32 minutes

Burford Capital Limited (BUR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.180.00 (0.00%)
At close: 04:00PM EDT
15.25 +0.07 (+0.46%)
Pre-market: 07:41AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202415.0115.2414.9515.1815.18442,700
24 Apr 202415.4115.4114.9215.1815.18911,300
23 Apr 202415.0015.5214.9815.3815.381,066,800
22 Apr 202414.8015.0414.6314.9214.921,165,400
19 Apr 202414.6914.9914.6014.6714.67744,200
18 Apr 202414.9314.9714.6314.8614.861,731,600
17 Apr 202415.1815.3014.9915.0615.061,709,400
16 Apr 202414.9315.0214.7814.9614.961,603,500
15 Apr 202415.1515.3714.4914.8414.844,216,500
12 Apr 202416.2316.4014.9915.1115.113,498,500
11 Apr 202416.7216.7716.2516.3516.351,898,600
10 Apr 202416.3116.5516.2916.4216.42688,300
09 Apr 202415.9916.4215.9716.3916.39818,100
08 Apr 202415.7215.9915.6915.9415.94820,300
05 Apr 202415.5215.8015.4815.6515.65872,800
04 Apr 202416.1716.1915.4115.6415.641,217,100
03 Apr 202416.0316.1715.9816.0216.02522,700
02 Apr 202415.8316.1915.7615.9215.92592,500
01 Apr 202415.9616.2215.8815.9415.94739,700
28 Mar 202416.0516.1515.7515.9715.97645,600
27 Mar 202415.6516.0915.5516.0516.051,126,800
26 Mar 202415.1715.6315.0315.5615.56868,900
25 Mar 202415.1915.3514.9515.0215.02524,800
22 Mar 202415.0715.3515.0515.2515.251,055,000
21 Mar 202414.9915.0514.6515.0115.011,129,400
20 Mar 202414.4315.0614.3114.9414.941,019,200
19 Mar 202414.2814.6614.2814.5614.56958,800
18 Mar 202414.1714.4114.0114.3014.30850,100
15 Mar 202414.7614.8114.3414.4314.43962,500
14 Mar 202414.2014.4313.7914.3414.341,497,800
13 Mar 202413.9514.0213.7013.7413.74806,700
12 Mar 202413.8513.9713.8113.9313.93738,300
11 Mar 202413.9013.9813.7313.8613.86838,600
08 Mar 202414.1714.4014.0014.0214.02748,400
07 Mar 202414.2414.3514.0614.1414.14884,100
06 Mar 202414.3114.4413.9814.0114.011,160,300
05 Mar 202414.6514.8014.0214.0414.041,953,600
04 Mar 202414.9214.9714.5114.5714.57523,200
01 Mar 202415.1815.2014.9815.0815.08580,100
29 Feb 202414.9915.2414.9315.1315.13448,700
28 Feb 202415.1515.2814.8514.9714.97638,100
27 Feb 202415.5615.6515.3015.6115.61475,500
26 Feb 202415.5515.6415.3715.6015.60451,900
23 Feb 202415.3715.7515.2215.6215.62559,500
22 Feb 202415.0315.3614.9715.3215.32742,000
21 Feb 202415.3715.3714.7914.9414.941,231,600
20 Feb 202415.3815.9315.2315.3415.341,245,000
16 Feb 202415.1915.4815.1615.3015.30372,700
15 Feb 202414.8015.1914.5215.1615.161,021,000
14 Feb 202414.7214.7414.5014.5814.58456,400
13 Feb 202414.6514.6614.3714.5314.53494,800
12 Feb 202414.5614.9814.5614.9314.93749,500
09 Feb 202414.4314.4714.1814.3614.36409,400
08 Feb 202414.3614.4014.0114.3614.36679,500
07 Feb 202414.3414.4814.3014.3714.37403,200
06 Feb 202414.7014.7114.3814.4514.45408,900
05 Feb 202414.8614.8814.6514.7414.74442,800
02 Feb 202414.9714.9914.8214.8914.89294,700
01 Feb 202415.2115.3215.0115.1515.15382,700
31 Jan 202415.4615.5815.0415.0415.04471,500
30 Jan 202415.5215.7315.2115.3215.32612,100
29 Jan 202415.0615.4114.9915.4015.40523,400
26 Jan 202415.1615.4115.0315.1515.15529,600
25 Jan 202414.9715.1814.9015.1615.161,035,800
24 Jan 202414.7715.0414.7114.8814.88512,100
23 Jan 202414.6614.9414.5614.9114.91640,600
22 Jan 202414.6014.6114.4314.6014.60574,800
19 Jan 202414.4014.6814.3114.6714.67590,300
18 Jan 202414.4414.5514.2614.4514.45527,800
17 Jan 202414.2114.5014.1514.3414.34644,400
16 Jan 202414.8414.9314.4714.5414.54745,500
12 Jan 202414.8815.2914.8515.1715.171,143,200
11 Jan 202414.9115.7714.7014.9014.901,683,700
10 Jan 202415.0715.1114.8714.9114.91512,300
09 Jan 202414.5514.9214.5114.9014.901,057,500
08 Jan 202414.7114.8114.6714.7914.79578,100
05 Jan 202414.8014.9014.5314.7614.76651,800
04 Jan 202414.9015.3214.8614.8614.86801,700
03 Jan 202414.8514.9914.6914.8614.86880,800
02 Jan 202415.2215.3614.9915.1015.101,150,300
29 Dec 202315.6115.8315.4815.6015.60721,400
28 Dec 202315.5316.0015.4815.8515.851,493,200
27 Dec 202314.8816.2514.6615.9915.995,618,100
26 Dec 202313.5713.7913.5013.5113.51520,300
22 Dec 202313.1113.7113.1113.5313.53656,500
21 Dec 202313.2113.2413.0313.1013.101,159,600
20 Dec 202313.5413.6013.1613.1613.16770,100
19 Dec 202313.4913.8613.4713.5913.59949,800
18 Dec 202313.2513.4613.1313.4113.411,204,200
15 Dec 202313.4313.5413.1213.1813.181,218,700
14 Dec 202313.9014.0913.5513.5613.561,159,800
13 Dec 202313.9214.0813.6713.9213.921,160,800
12 Dec 202313.4713.7413.2913.7113.71583,200
11 Dec 202313.3113.6713.2713.6013.601,469,800
08 Dec 202313.4513.5513.3013.4013.40353,800
07 Dec 202313.3613.4813.2813.4513.45315,800
06 Dec 202313.5713.6113.3613.3813.38476,800
05 Dec 202313.7313.7613.5213.5413.54558,300
04 Dec 202313.6713.8713.6213.8113.81596,300
01 Dec 202313.8414.0313.7813.8813.88532,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...